TNGO

Tangoe, Inc. Historical Stock Prices

$12.59
*  
0.36
2.78%
Get TNGO Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading TNGO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TNGO Pre-Market
 
 
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: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.78  12.95  12.58  12.59 155,728
06/29/2015 12.78 12.95 12.58 12.59 155,261
06/26/2015 13.04 13.14 12.56 12.95 445,326
06/25/2015 13.02 13.08 12.8375 12.99 151,970
06/24/2015 12.97 13.12 12.92 12.96 77,575
06/23/2015 13 13.14 12.9 13.02 196,177
06/22/2015 13.03 13.15 12.87 13 168,571
06/19/2015 13.16 13.16 12.93 12.93 297,194
06/18/2015 12.75 13.34 12.72 13.12 176,603
06/17/2015 13.09 13.115 12.94 13.04 138,314
06/16/2015 13.1 13.1 12.93 13.04 159,218
06/15/2015 13.17 13.31 12.82 13.03 141,657
06/12/2015 13.15 13.27 13.1 13.2 97,200
06/11/2015 13.12 13.24 13.09 13.15 414,968
06/10/2015 12.74 13.28 12.74 13.11 166,490
06/09/2015 12.62 13 12.62 12.7 144,186
06/08/2015 12.76 13.14 12.57 12.66 169,026
06/05/2015 12.82 12.98 12.69 12.75 193,511
06/04/2015 12.88 13.025 12.72 12.81 64,861
06/03/2015 12.86 13.1 12.83 12.97 131,089
06/02/2015 12.68 12.92 12.49 12.81 125,815
06/01/2015 12.8 12.83 12.58 12.74 83,548
05/29/2015 12.72 12.83 12.58 12.71 115,930
05/28/2015 12.83 12.88 12.688 12.73 94,309
05/27/2015 12.59 12.95 12.42 12.83 80,716
05/26/2015 13 13 12.38 12.59 131,460
05/22/2015 13.14 13.2 12.8 13.02 124,066
05/21/2015 13.1 13.28 13.1 13.15 103,742
05/20/2015 13.2 13.22 13.08 13.14 175,838
05/19/2015 13.39 13.96 13.131 13.2 130,983
05/18/2015 13.33 13.555 12.93 13.39 195,702
05/15/2015 13.58 13.7 13.26 13.36 169,872
05/14/2015 13.46 13.71 13.22 13.54 176,161
05/13/2015 13.47 13.55 13.23 13.35 111,416
05/12/2015 13.39 13.52 13.14 13.49 172,757
05/11/2015 13.29 13.5 13.15 13.42 171,573
05/08/2015 13.6 13.6 12.82 13.29 547,547
05/07/2015 13.59 14.205 13.59 14.11 174,679
05/06/2015 14.03 14.25 13.2 14.08 198,413
05/05/2015 14.22 14.39 13.9 14.03 328,175
05/04/2015 14.08 14.32 14.02 14.3 144,415
05/01/2015 13.68 14.13 13.56 14.08 165,106
04/30/2015 14.07 14.34 13.481 13.68 242,024
04/29/2015 14.26 14.4 14.01 14.17 87,360
04/28/2015 14.25 14.56 14.25 14.29 176,442
04/27/2015 14.38 14.68 14.1 14.22 133,705
04/24/2015 14.43 14.47 14.23 14.32 50,596
04/23/2015 13.98 14.42 13.82 14.42 130,321
04/22/2015 14.2 14.28 13.92 14.04 73,067
04/21/2015 14.28 14.46 13.98 14.2 119,140
04/20/2015 14.22 14.31 14.04 14.19 90,061
04/17/2015 14.25 14.25 13.92 14.18 178,063
04/16/2015 14.4 14.69 14.27 14.32 101,885
04/15/2015 14.5 14.92 14.5 14.65 276,306
04/14/2015 13.74 14.46 13.74 14.44 266,141
04/13/2015 14.2 14.29 13.69 13.74 96,891
04/10/2015 13.58 14.14 13.15 14.14 105,632
04/09/2015 13.59 13.74 13.31 13.46 142,380
04/08/2015 13.65 13.91 13.53 13.64 141,659
04/07/2015 13.66 14 13.56 13.7 268,189
04/06/2015 13.71 13.88 13.41 13.58 111,865
04/02/2015 13.41 13.85 13.41 13.75 101,563
04/01/2015 13.73 13.73 13.23 13.44 203,517
03/31/2015 13.46 13.885 13.39 13.8 210,590
03/30/2015 13.62 13.8 13.46 13.5 268,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?