TNGO

Tangoe, Inc. Historical Stock Prices

$14.52
*  
0.30
2.11%
Get TNGO Alerts
*Delayed - data as of Apr. 28, 2015 10:44 ET  -  Find a broker to begin trading TNGO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TNGO Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
10:44  14.25  14.52  14.25  14.52 11,654
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
03/27/2015 13.93 13.96 13.42 13.57 282,705
03/26/2015 13.9 14.045 13.77 13.96 181,896
03/25/2015 13.98 13.98 13.74 13.89 269,851
03/24/2015 13.62 14.01 13.51 13.99 144,550
03/23/2015 13.46 14.14 12.8 13.59 253,902
03/20/2015 12.99 13.6 12.585 13.52 333,294
03/19/2015 12.79 12.99 12.69 12.93 126,343
03/18/2015 12.58 12.94 11.893 12.84 116,254
03/17/2015 12.25 12.6 12.25 12.58 174,340
03/16/2015 12.76 12.77 12.15 12.31 186,366
03/13/2015 12.84 12.84 12.46 12.7 140,899
03/12/2015 12.17 12.93 12.11 12.83 262,510
03/11/2015 11.98 12.14 11.78 12.12 158,095
03/10/2015 12.15 12.16 11.89 12.02 123,670
03/09/2015 12.32 12.34 12.01 12.29 131,065
03/06/2015 12.38 12.54 12.18 12.29 149,388
03/05/2015 12.37 12.59 12.2 12.5 112,956
03/04/2015 12.2 12.5 12.2 12.39 142,849
03/03/2015 12.47 12.51 12.27 12.28 93,771
03/02/2015 12.43 12.62 12.19 12.53 164,428
02/27/2015 12.5 12.55 12.21 12.41 165,034
02/26/2015 12.23 12.73 12.23 12.56 133,546
02/25/2015 12.28 12.4 12.07 12.27 272,653
02/24/2015 12.2 12.47 12.05 12.27 219,737
02/23/2015 12.14 12.23 11.92 12.23 173,611
02/20/2015 12.24 12.27 11.985 12.19 282,333
02/19/2015 12.44 12.51 12.22 12.24 205,458
02/18/2015 12.79 12.79 12.45 12.49 641,489
02/17/2015 12.08 12.83 11.93 12.81 408,988
02/13/2015 11.74 12.68 11.03 12.11 669,619
02/12/2015 11.73 11.85 11.4725 11.69 189,092
02/11/2015 11.53 11.7 11.4 11.61 126,116
02/10/2015 11.86 12.476 11.55 11.6 163,003
02/09/2015 11.65 12.125 11.4801 11.87 221,841
02/06/2015 11.5 11.72 11.45 11.71 145,044
02/05/2015 11.5 11.7 11.47 11.5 138,011
02/04/2015 11.53 11.7 11.35 11.49 191,220
02/03/2015 11.44 11.75 11.4101 11.57 228,490
02/02/2015 11.45 11.6999 11.21 11.37 229,267
01/30/2015 11.64 11.79 11.41 11.43 246,607
01/29/2015 11.36 11.77 11.28 11.76 226,496
01/28/2015 11.61 11.7 11.18 11.33 221,228
01/27/2015 11.38 11.6 11.25 11.55 154,480
*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?