TNGO

Historical Stock Prices

$8.82
*  
0.03
0.34%
Get TNGO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TNGO now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 8.83 9.07 8.76 8.79 100,609
04/27/2016 8.69 8.97 8.69 8.89 76,674
04/26/2016 8.61 8.795 8.327 8.72 142,646
04/25/2016 8.76 8.82 8.64 8.71 142,912
04/22/2016 8.68 8.86 8.62 8.8 174,582
04/21/2016 8.59 8.74 8.54 8.66 145,223
04/20/2016 8.46 8.6899 8.46 8.6 139,579
04/19/2016 8.68 8.71 8.48 8.54 72,224
04/18/2016 8.55 8.75 8.3601 8.68 126,405
04/15/2016 7.98 8.75 7.9701 8.56 251,449
04/14/2016 7.51 7.965 7.4801 7.89 140,526
04/13/2016 7.2 7.62 7.17 7.53 1,420,809
04/12/2016 7.34 7.34 7.05 7.11 67,082
04/11/2016 7.4 7.47 7.26 7.3 99,337
04/08/2016 7.65 7.65 7.3 7.32 125,149
04/07/2016 7.78 7.79 7.52 7.57 130,463
04/06/2016 7.64 7.86 7.455 7.85 153,583
04/05/2016 7.75 7.82 7.56 7.57 102,688
04/04/2016 7.91 7.91 7.73 7.8 90,455
04/01/2016 7.85 7.98 7.73 7.88 81,613
03/31/2016 7.91 7.96 7.82 7.89 174,482
03/30/2016 7.83 7.96 7.7501 7.93 276,481
03/29/2016 7.6 7.79 7.495 7.75 260,877
03/28/2016 7.73 7.8199 7.52 7.59 102,735
03/24/2016 7.56 7.81 7.52 7.76 186,427
03/23/2016 7.94 7.97 7.49 7.55 187,367
03/22/2016 7.94 8.03 7.87 7.99 130,892
03/21/2016 7.75 7.99 7.5 7.94 1,281,622
03/18/2016 7.6 7.74 7.49 7.72 605,309
03/17/2016 7.5 7.65 7.15 7.55 403,711
03/16/2016 7.43 7.6 7.11 7.55 160,953
03/15/2016 7.62 7.72 7.27 7.7 264,164
03/14/2016 7.42 7.71 7.26 7.7 148,330
03/11/2016 7.14 7.56 7.12 7.47 200,430
03/10/2016 7.14 7.145 6.9 7.1 191,087
03/09/2016 7.15 7.33 6.725 7.13 317,224
03/08/2016 5.9 7.17 5.3201 7.05 1,750,530
03/07/2016 7.95 8.2099 7.1201 7.75 181,178
03/04/2016 8.01 8.22 7.88 7.96 117,564
03/03/2016 7.73 8.1 7.62 8.04 108,006
03/02/2016 7.86 8.0105 7.2 7.72 193,170
03/01/2016 8.13 8.22 7.21 7.9 180,782
02/29/2016 7.88 8.17 7.22 8.09 153,245
02/26/2016 7.75 7.92 7.58 7.91 118,863
02/25/2016 7.76 7.78 7.53 7.74 142,763
02/24/2016 7.55 7.93 7.5 7.71 122,036
02/23/2016 7.61 7.83 7.555 7.57 155,903
02/22/2016 7.88 7.93 7.59 7.66 188,119
02/19/2016 7.66 8.129 7.58 7.83 207,409
02/18/2016 7.95 7.95 7.56 7.68 138,566
02/17/2016 7.61 8.29 7.61 7.92 194,242
02/16/2016 7.37 7.63 7.11 7.58 138,382
02/12/2016 7.33 7.89 7.08 7.31 145,753
02/11/2016 7.2 7.95 6.95 7.28 194,461
02/10/2016 7.26 7.5 7.09 7.36 231,473
02/09/2016 7.21 7.39 6.98 7.18 264,010
02/08/2016 7.78 7.81 7.21 7.29 507,660
02/05/2016 8.01 8.07 7.81 7.87 285,268
02/04/2016 8.29 8.4 8 8.08 212,179
02/03/2016 8.31 8.34 8 8.32 168,740
02/02/2016 8.31 8.4 7.95 8.21 169,739
02/01/2016 8.33 8.55 8.21 8.43 86,601
01/29/2016 8.2 8.57 8.2 8.37 196,331
01/28/2016 8.15 8.31 8.06 8.15 143,820
*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?