TNAV

Historical Stock Prices

$6.81
*  
0.05
0.73%
Get TNAV Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TNAV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 6.86 6.92 6.78 6.81 35,845
01/22/2015 6.66 6.86 6.52 6.86 70,657
01/21/2015 6.87 6.96 6.6 6.6 48,734
01/20/2015 7.15 7.15 6.88 6.92 53,504
01/16/2015 7 7.19 6.97 7.11 60,445
01/15/2015 7.14 7.14 6.82 7.04 97,639
01/14/2015 7.18 7.24 7.065 7.11 58,344
01/13/2015 7.28 7.39 7.03 7.29 98,484
01/12/2015 7.22 7.32 7.07 7.27 135,879
01/09/2015 7.19 7.29 7.16 7.21 75,459
01/08/2015 7 7.25 6.87 7.24 124,296
01/07/2015 6.7 6.99 6.59 6.92 134,874
01/06/2015 6.75 6.86 6.38 6.47 99,111
01/05/2015 6.62 6.88 6.6 6.73 76,841
01/02/2015 6.63 6.88 6.61 6.66 149,344
12/31/2014 6.65 6.82 6.65 6.67 120,789
12/30/2014 6.48 6.74 6.38 6.65 86,453
12/29/2014 6.57 6.64 6.43 6.53 79,004
12/26/2014 6.58 6.66 6.53 6.57 42,538
12/24/2014 6.44 6.57 6.42 6.53 28,613
12/23/2014 6.48 6.59 6.36 6.4 48,450
12/22/2014 6.52 6.7 6.44 6.47 64,776
12/19/2014 6.6 6.73 6.42 6.5 190,594
12/18/2014 6.44 6.65 6.37 6.63 175,167
12/17/2014 6.22 6.47 6.2 6.33 103,846
12/16/2014 6.27 6.54 6.22 6.24 176,889
12/15/2014 6.3 6.46 6.25 6.32 100,797
12/12/2014 6.27 6.48 6.25 6.26 110,321
12/11/2014 6.51 6.72 6.3 6.34 161,709
12/10/2014 6.71 6.81 6.56 6.56 100,091
12/09/2014 6.68 6.82 6.65 6.74 138,545
12/08/2014 6.96 7.05 6.75 6.77 86,383
12/05/2014 6.89 7.16 6.89 7.01 107,969
12/04/2014 7.03 7.17 6.87 6.9 91,336
12/03/2014 6.86 7.22 6.85 7.07 139,261
12/02/2014 6.85 7.02 6.73 6.84 82,080
12/01/2014 6.89 6.93 6.75 6.81 97,317
11/28/2014 6.86 7.14 6.8 6.93 96,499
11/26/2014 6.81 6.87 6.69 6.82 65,013
11/25/2014 6.9 6.975 6.75 6.82 109,239
11/24/2014 6.61 6.89 6.61 6.89 55,760
11/21/2014 6.83 6.93 6.58 6.62 50,150
11/20/2014 6.5 6.73 6.5 6.71 44,780
11/19/2014 6.6 6.67 6.51 6.53 110,060
11/18/2014 6.77 6.87 6.6 6.62 117,445
11/17/2014 7.07 7.12 6.67 6.74 102,796
11/14/2014 6.88 7.12 6.825 7.11 76,880
11/13/2014 6.95 7 6.82 6.85 67,671
11/12/2014 6.87 7 6.81 6.91 75,723
11/11/2014 6.73 7 6.67 6.88 144,992
11/10/2014 6.73 6.79 6.62 6.77 115,424
11/07/2014 6.96 6.98 6.69 6.75 235,072
11/06/2014 6.97 7.11 6.87 7 80,589
11/05/2014 7.03 7.095 6.8776 6.96 118,859
11/04/2014 7 7.1 6.92 7 151,179
11/03/2014 7.25 7.26 6.97 7 218,991
10/31/2014 7 7.42 6.99 7.22 752,968
10/30/2014 6.28 6.47 6.09 6.29 183,975
10/29/2014 6.14 6.3 6.07 6.27 180,489
10/28/2014 6.1 6.19 5.99 6.16 157,404
10/27/2014 6 6.06 5.93 6.05 162,210
10/24/2014 5.89 6.14 5.73 6.02 163,698
10/23/2014 5.93 6.12 5.86 5.95 116,217
10/22/2014 5.84 5.89 5.79 5.88 130,874
10/21/2014 5.87 5.96 5.79 5.84 111,068
10/20/2014 5.91 6.03 5.77 5.85 113,296
10/17/2014 6.21 6.53 5.88 5.92 128,777
10/16/2014 5.89 6.26 5.89 6.105 117,308
10/15/2014 5.77 6.01 5.62 5.98 227,467
10/14/2014 5.92 6.05 5.82 5.83 130,690
10/13/2014 5.9 6.01 5.75 5.84 210,833
10/10/2014 6.11 6.14 5.89 5.89 285,950
10/09/2014 6.32 6.42 6.13 6.15 189,918
10/08/2014 6.37 6.39 6.215 6.35 253,546
10/07/2014 6.49 6.49 6.35 6.39 198,102
10/06/2014 6.54 6.59 6.47 6.52 192,134
10/03/2014 6.86 6.86 6.54 6.55 140,217
10/02/2014 6.63 6.82 6.52 6.78 197,199
10/01/2014 6.69 6.74 6.515 6.61 408,746
09/30/2014 6.89 6.93 6.61 6.7 287,670
09/29/2014 6.74 6.98 6.67 6.91 143,380
09/26/2014 6.69 6.84 6.56 6.81 185,167
09/25/2014 7.1 7.12 6.67 6.69 259,393
09/24/2014 6.97 7.15 6.97 7.09 222,638
09/23/2014 7.05 7.15 6.84 7.05 356,132
09/22/2014 7.35 7.37 6.99 7.11 312,389
09/19/2014 7.77 7.8 7.36 7.4 419,817
09/18/2014 7.99 8.0268 7.7 7.71 242,093
09/17/2014 7.58 8.03 7.58 7.99 877,582
09/16/2014 7.52 7.6 7.47 7.57 252,890
09/15/2014 7.5 7.52 7.45 7.5 153,523
09/12/2014 7.41 7.56 7.38 7.55 199,069
09/11/2014 7.21 7.48 7.16 7.48 156,735
09/10/2014 7.14 7.33 7.05 7.26 323,542
09/09/2014 7.56 7.61 7.16 7.19 271,107
09/08/2014 7.55 7.61 7.5 7.59 335,664
09/05/2014 7.47 7.6 7.38 7.58 256,426
09/04/2014 7.42 7.6 7.42 7.51 1,124,985
09/03/2014 7.19 7.41 7.16 7.25 842,423
09/02/2014 6.89 7.08 6.85 7.06 166,820
08/29/2014 6.87 6.93 6.79 6.89 164,751
08/28/2014 6.86 6.9 6.74 6.89 265,294
08/27/2014 6.84 6.91 6.708 6.86 175,407
08/26/2014 6.61 6.86 6.59 6.85 338,069
08/25/2014 6.56 6.66 6.52 6.61 176,660
08/22/2014 6.24 6.71 6.162 6.57 418,338
08/21/2014 6.02 6.26 5.98 6.25 287,575
08/20/2014 5.9 6.22 5.76 6.11 279,349
08/19/2014 5.65 6 5.604 5.94 309,233
08/18/2014 5.74 5.77 5.54 5.67 177,744
08/15/2014 5.81 5.831 5.62 5.69 186,114
08/14/2014 5.75 5.81 5.62 5.75 216,643
08/13/2014 5.36 5.78 5.35 5.73 760,760
08/12/2014 4.81 5.38 4.73 5.3 1,097,308
08/11/2014 4.72 4.82 4.72 4.81 144,913
08/08/2014 4.76 4.86 4.7 4.73 143,703
08/07/2014 4.85 4.88 4.75 4.78 603,730
08/06/2014 4.9 4.96 4.8 4.85 134,787
08/05/2014 4.92 4.98 4.86 4.92 198,215
08/04/2014 5.06 5.09 4.95 4.96 162,665
08/01/2014 5.06 5.2801 4.93 5.06 278,221
07/31/2014 5.03 5.11 4.92 4.97 178,309
07/30/2014 5.04 5.12 4.91 5.11 156,157
07/29/2014 5.07 5.19 5.01 5.02 68,097
07/28/2014 5.1 5.13 5.03 5.09 148,264
07/25/2014 5.21 5.21 5.05 5.1 125,400
07/24/2014 5.21 5.27 5.19 5.21 65,887
07/23/2014 5.29 5.32 5.19 5.2 44,684
07/22/2014 5.2 5.34 5.2 5.3 115,179
07/21/2014 5.21 5.31 5.17 5.2 49,849
07/18/2014 5.22 5.31 5.2 5.25 105,811
07/17/2014 5.34 5.34 5.21 5.24 172,299
07/16/2014 5.39 5.39 5.28 5.34 142,188
07/15/2014 5.36 5.4055 5.24 5.38 344,599
07/14/2014 5.49 5.49 5.13 5.37 570,234
07/11/2014 5.41 5.49 5.35 5.46 63,231
07/10/2014 5.46 5.46 5.33 5.41 110,803
07/09/2014 5.56 5.56 5.455 5.5 122,765
07/08/2014 5.73 5.73 5.53 5.56 126,012
07/07/2014 5.86 5.86 5.7 5.76 82,220
07/03/2014 5.9 5.94 5.855 5.86 47,840
07/02/2014 5.83 6.22 5.83 5.94 210,128
07/01/2014 5.68 5.9 5.58 5.86 128,757
06/30/2014 5.71 5.78 5.55 5.69 155,368
06/27/2014 5.87 5.94 5.69 5.76 1,023,904
06/26/2014 5.94 5.95 5.93 5.93 78,484
06/25/2014 5.93 5.98 5.85 5.97 69,657
06/24/2014 5.91 5.99 5.87 5.98 62,960
06/23/2014 5.84 5.94 5.76 5.94 99,975
06/20/2014 5.92 5.96 5.79 5.85 158,605
06/19/2014 5.94 5.95 5.73 5.88 61,691
06/18/2014 5.85 5.95 5.76 5.94 47,427
06/17/2014 5.86 5.885 5.82 5.87 77,879
06/16/2014 5.6 5.89 5.6 5.87 90,780
06/13/2014 5.59 5.6 5.55 5.58 73,036
06/12/2014 5.55 5.63 5.52 5.56 54,572
06/11/2014 5.59 5.63 5.54 5.56 48,098
06/10/2014 5.63 5.645 5.55 5.62 37,781
06/09/2014 5.49 5.77 5.48 5.65 83,467
06/06/2014 5.43 5.49 5.4 5.46 60,550
06/05/2014 5.26 5.42 5.25 5.41 40,741
06/04/2014 5.43 5.43 5.18 5.26 84,813
06/03/2014 5.45 5.49 5.3 5.45 122,473
06/02/2014 5.55 5.61 5.45 5.46 60,431
05/30/2014 5.62 5.62 5.49 5.59 82,383
05/29/2014 5.48 5.6 5.48 5.6 61,294
05/28/2014 5.53 5.54 5.35 5.44 103,985
05/27/2014 5.75 5.75 5.49 5.57 113,182
05/23/2014 5.7 5.77 5.65 5.76 54,033
05/22/2014 5.66 5.74 5.65 5.68 54,862
05/21/2014 5.68 5.75 5.61 5.68 37,488
05/20/2014 5.75 5.75 5.65 5.67 90,137
05/19/2014 5.65 5.81 5.65 5.785 40,759
05/16/2014 5.65 5.66 5.56 5.66 68,781
05/15/2014 5.65 5.65 5.6 5.62 69,913
05/14/2014 5.75 5.75 5.64 5.65 61,540
05/13/2014 5.85 5.85 5.7 5.75 78,229
05/12/2014 5.74 5.899 5.73 5.85 69,656
05/09/2014 5.62 5.77 5.62 5.7 70,132
05/08/2014 5.84 5.84 5.65 5.66 49,649
05/07/2014 5.86 5.92 5.74 5.82 99,005
05/06/2014 5.95 5.96 5.85 5.87 84,512
05/05/2014 6.05 6.11 5.91 5.94 175,034
05/02/2014 6.09 6.22 6.06 6.07 125,246
05/01/2014 6.1 6.17 6.05 6.07 94,611
04/30/2014 6.31 6.31 6.09 6.13 168,138
04/29/2014 6.47 6.53 6.31 6.31 118,056
04/28/2014 6.35 6.55 6.35 6.45 312,212
04/25/2014 6.5 6.5 6.265 6.34 237,528
04/24/2014 6.44 6.5 6.4 6.5 106,559
04/23/2014 6.4 6.5 6.4 6.41 120,279
04/22/2014 6.3 6.43 6.3 6.42 210,606
04/21/2014 6.32 6.36 6.27 6.31 96,524
04/17/2014 6.3 6.37 6.3 6.35 39,925
04/16/2014 6.32 6.375 6.26 6.3 90,821
04/15/2014 6.25 6.33 6.25 6.31 89,568
04/14/2014 6.19 6.3301 6.19 6.26 133,818
04/11/2014 6.05 6.158 6.05 6.13 128,832
04/10/2014 6.15 6.234 6.05 6.06 93,115
04/09/2014 6.05 6.25 6.04 6.17 155,339
04/08/2014 5.95 6.07 5.95 6.04 208,332
04/07/2014 6.18 6.398 5.96 5.96 87,543
04/04/2014 6.25 6.348 6.13 6.2 108,301
04/03/2014 6.14 6.24 6.14 6.22 95,894
04/02/2014 6.04 6.16 6.04 6.14 55,212
04/01/2014 5.99 6.06 5.97 6.04 118,611
03/31/2014 5.93 6 5.91 5.96 69,426
03/28/2014 5.93 5.98 5.905 5.92 54,234
03/27/2014 5.9 5.98 5.9 5.95 151,776
03/26/2014 6.03 6.03 5.8801 5.91 165,670
03/25/2014 6.19 6.19 5.93 6.01 71,720
03/24/2014 6.25 6.31 6.12 6.17 86,603
03/21/2014 6.32 6.34 6.25 6.26 151,618
03/20/2014 6.3 6.41 6.3 6.31 60,269
03/19/2014 6.37 6.39 6.26 6.3 190,396
03/18/2014 6.41 6.48 6.32 6.35 136,747
03/17/2014 6.38 6.44 6.37 6.43 115,271
03/14/2014 6.37 6.42 6.36 6.37 128,958
03/13/2014 6.36 6.39 6.35 6.38 252,271
03/12/2014 6.32 6.37 6.31 6.35 135,677
03/11/2014 6.34 6.37 6.27 6.34 143,808
03/10/2014 6.32 6.34 6.23 6.3 54,019
03/07/2014 6.32 6.37 5.89 6.35 200,608
03/06/2014 6.34 6.34 6.19 6.29 66,778
03/05/2014 6.33 6.39 6.24 6.33 129,013
03/04/2014 6.4 6.55 6.26 6.36 257,163
03/03/2014 6 6.36 5.89 6.34 250,771
02/28/2014 5.93 6.1 5.865 6.01 266,011
02/27/2014 5.81 5.99 5.71 5.97 100,875
02/26/2014 5.75 5.86 5.69 5.83 112,525
02/25/2014 5.66 5.78 5.6 5.77 102,474
02/24/2014 5.74 5.7999 5.61 5.68 267,708
02/21/2014 5.77 5.79 5.71 5.74 210,298
02/20/2014 5.85 5.86 5.76 5.78 177,628
02/19/2014 5.86 5.91 5.86 5.87 111,496
02/18/2014 5.82 5.95 5.82 5.86 116,351
02/14/2014 5.91 6.01 5.8 5.82 137,769
02/13/2014 5.81 6.02 5.81 5.9 111,582
02/12/2014 5.99 6.139 5.85 5.86 115,845
02/11/2014 5.86 6.02 5.86 5.97 182,536
02/10/2014 5.85 5.95 5.85 5.92 172,838
02/07/2014 6.01 6.07 5.87 5.9 110,756
02/06/2014 5.82 6.04 5.8 6.02 173,502
02/05/2014 6.05 6.09 5.83 5.84 306,254
02/04/2014 6.16 6.2599 6.02 6.1 213,945
02/03/2014 6.47 6.47 6.07 6.14 217,697
01/31/2014 6.2 6.95 6.2 6.5 332,241
01/30/2014 6.28 6.49 6.25 6.33 165,095
01/29/2014 6.28 6.42 6.2 6.29 103,241
01/28/2014 6.26 6.39 6.2 6.32 146,595
01/27/2014 6.28 6.5 6.2 6.26 120,420
01/24/2014 6.33 6.44 6.24 6.3 85,517
01/23/2014 6.38 6.46 6.3 6.36 79,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?