TNGO

Tangoe, Inc. Historical Stock Prices

$13.41
*  
0.10
0.74%
Get TNGO Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.54  13.64  13.24  13.41 605,977
07/09/2014 13.54 13.64 13.24 13.41 605,977
07/08/2014 13.96 13.96 13.24 13.51 734,727
07/07/2014 14.22 14.23 13.95 13.96 383,102
07/03/2014 14.51 14.51 14.16 14.25 267,654
07/02/2014 14.91 15.01 14.43 14.49 305,447
07/01/2014 15.09 15.27 14.88 14.95 309,391
06/30/2014 15.11 15.195 14.87 15.06 251,863
06/27/2014 15.15 15.35 15 15.1 1,016,243
06/26/2014 15.28 15.3 15.01 15.28 163,845
06/25/2014 14.96 15.355 14.75 15.26 278,785
06/24/2014 15.25 15.6799 15 15.1 254,270
06/23/2014 15.18 15.31 14.98 15.26 220,955
06/20/2014 14.99 15.16 14.72 15.13 312,161
06/19/2014 15.22 15.22 14.69 14.99 198,756
06/18/2014 14.59 15.21 14.53 15.16 234,891
06/17/2014 14.48 14.86 14.29 14.56 389,212
06/16/2014 14.24 14.59 14.12 14.55 285,966
06/13/2014 14.29 14.51 14.01 14.3 254,626
06/12/2014 14.17 14.48 14.05 14.26 325,043
06/11/2014 14.3 14.704 14.215 14.26 341,712
06/10/2014 14.26 14.52 14.235 14.4 303,344
06/09/2014 14.07 14.39 14.0501 14.25 340,216
06/06/2014 14.38 14.56 14.09 14.11 506,052
06/05/2014 14.27 14.415 14.13 14.25 385,895
06/04/2014 14.39 14.65 14.26 14.28 191,979
06/03/2014 14.62 14.68 14.415 14.47 176,454
06/02/2014 14.97 15.19 14.51 14.64 231,804
05/30/2014 15.91 15.91 14.96 14.96 321,281
05/29/2014 16.16 16.185 15.82 15.86 123,379
05/28/2014 16.39 16.39 15.89 16.14 180,199
05/27/2014 16.07 16.41 15.6201 16.35 246,388
05/23/2014 15.12 15.92 15.12 15.9 298,822
05/22/2014 14.74 15.39 14.48 15.19 162,236
05/21/2014 14.8 15 14.6 14.69 185,334
05/20/2014 14.63 14.9 14.39 14.76 395,550
05/19/2014 14.59 14.93 14.37 14.73 210,489
05/16/2014 14.34 14.61 14.14 14.6 128,190
05/15/2014 14.12 14.44 13.9 14.33 182,622
05/14/2014 14.31 14.41 14.03 14.26 301,527
05/13/2014 14.73 14.91 14.29 14.4 274,773
05/12/2014 14.1 15.04 13.97 14.7 263,189
05/09/2014 12.03 14.28 11.33 14.1 660,253
05/08/2014 14.31 14.6 13.88 13.94 399,360
05/07/2014 14.76 14.86 14.04 14.34 460,544
05/06/2014 15.06 15.14 14.64 14.68 219,059
05/05/2014 15.38 15.39 14.97 15.11 216,448
05/02/2014 15.6 15.85 15.41 15.46 199,238
05/01/2014 15 15.88 14.81 15.57 256,171
04/30/2014 15.03 15.1 14.75 15.04 999,698
04/29/2014 15.6 15.744 15.1 15.13 451,693
04/28/2014 15.87 16.08 15.2 15.5 443,259
04/25/2014 17.09 17.14 15.92 15.94 327,475
04/24/2014 17.35 17.55 16.84 17.2 113,128
04/23/2014 17.45 17.82 17.25 17.26 172,450
04/22/2014 17.34 17.65 17.12 17.55 132,761
04/21/2014 17.16 17.37 16.95 17.34 100,065
04/17/2014 16.75 17.3 16.5901 17.2 162,263
04/16/2014 16.72 16.96 16.43 16.83 139,877
04/15/2014 16.5 16.75 16.12 16.57 178,756
04/14/2014 16.43 16.8 16.202 16.48 144,357
04/11/2014 16.32 16.68 16.21 16.25 233,967
04/10/2014 16.26 16.53 16.02 16.42 283,747
04/09/2014 16.25 16.524 16.15 16.33 622,036
04/08/2014 16.58 16.86 16.13 16.25 781,221
04/07/2014 17.08 17.2 16.47 16.62 402,264
04/04/2014 18.36 18.6 17.11 17.2 466,656
04/03/2014 18.59 18.65 18.1635 18.24 234,505
04/02/2014 18.73 18.88 18.44 18.63 139,091
04/01/2014 18.67 19.12 18.61 18.7 325,746
03/31/2014 18.03 18.99 17.84 18.59 385,530
03/28/2014 17.91 18.1 17.67 17.98 423,925
03/27/2014 17.91 18.1 17.47 17.94 369,275
03/26/2014 18.45 18.49 17.8 17.94 490,465
03/25/2014 18.32 18.64 17.941 18.28 214,840
03/24/2014 18.27 18.34 17.37 18.21 370,508
03/21/2014 18.51 18.6745 18.04 18.28 336,320
03/20/2014 18.38 18.9 18.12 18.45 308,905
03/19/2014 18.45 18.66 17.84 18.37 321,883
03/18/2014 17.38 18.44 17.33 18.28 219,840
03/17/2014 17.49 17.75 17.19 17.34 332,653
03/14/2014 16.7 17.52 16.7 17.29 367,223
03/13/2014 17.09 17.09 16.25 16.81 461,132
03/12/2014 16.5 17.05 16.21 17 262,547
03/11/2014 17.1 17.24 16.53 16.57 284,118
03/10/2014 17.1 17.18 16.86 17.07 279,172
03/07/2014 17.43 17.43 17.04 17.2 200,598
03/06/2014 17.39 17.62 17.29 17.4 266,495
03/05/2014 18.07 18.12 17.21 17.29 673,880
03/04/2014 17.3401 18.59 17.3401 18.13 491,490
03/03/2014 18.85 19 18.14 18.41 271,803
02/28/2014 18.96 19.15 18.78 19.02 1,202,710
02/27/2014 18.96 19.25 18.75 18.95 519,055
02/26/2014 19.43 19.59 18.79 19.09 469,560
02/25/2014 19.58 19.64 19.16 19.4 188,359
02/24/2014 19.34 19.85 19.34 19.54 316,691
02/21/2014 19.77 19.87 19.16 19.3 227,944
02/20/2014 18.99 19.78 18.75 19.68 196,591
02/19/2014 19.72 19.72 19.01 19.03 216,858
02/18/2014 19.36 20 19.3 19.86 264,857
02/14/2014 19.62 19.81 19.05 19.36 219,831
02/13/2014 18.24 20.08 17.736 19.7 613,344
02/12/2014 18.89 19.21 18.42 18.65 383,865
02/11/2014 18.7 19.04 18.62 18.88 219,228
02/10/2014 18.57 18.84 18.12 18.63 189,518
02/07/2014 17.52 18.56 17.46 18.52 317,058
02/06/2014 17.53 17.765 17.4101 17.49 115,535
02/05/2014 17.52 17.58 16.73 17.46 262,381
02/04/2014 17.7 17.71 17.45 17.58 207,537
02/03/2014 18.16 18.35 17.23 17.61 391,586
01/31/2014 18 18.5 18 18.23 272,454
01/30/2014 17.79 18.49 17.52 18.37 358,389
01/29/2014 17.65 17.72 17.02 17.64 699,272
01/28/2014 17.98 18.25 17.63 17.87 351,714
01/27/2014 18.28 18.57 17.36 17.99 467,600
01/24/2014 18.83 18.83 18.18 18.55 341,769
01/23/2014 18.69 18.98 18.12 18.6 284,062
01/22/2014 18.94 18.98 18.64 18.75 199,186
01/21/2014 19.4 19.4 18.92 18.99 317,485
01/17/2014 19.63 19.84 19.08 19.19 275,729
01/16/2014 19.18 19.75 19.18 19.72 211,776
01/15/2014 19.34 19.63 19.19 19.28 233,073
01/14/2014 18.95 19.45 18.828 19.18 300,119
01/13/2014 19.06 19.31 18.71 18.9 309,850
01/10/2014 19.06 19.28 18.86 19.21 198,689
01/09/2014 19.16 19.4 18.51 19.12 324,183
01/08/2014 18.95 19.4 18.63 19.08 575,729
01/07/2014 18.42 19.17 18.26 19.03 475,642
01/06/2014 18.66 18.66 18.16 18.4 404,254
01/03/2014 18.08 18.75 18 18.63 427,996
01/02/2014 17.98 18.15 17.3965 18.06 341,866
12/31/2013 18.1 18.38 17.76 18.01 458,078
12/30/2013 18.29 18.45 18.095 18.26 458,666
12/27/2013 18.28 18.32 18.1 18.32 252,793
12/26/2013 18.27 18.28 17.95 18.19 445,072
12/24/2013 18 18.25 17.95 18.11 260,466
12/23/2013 17.81 18.14 17.68 18.01 657,572
12/20/2013 16.5 17.82 16.5 17.67 1,224,730
12/19/2013 16.39 16.64 16.3 16.44 403,393
12/18/2013 16.27 16.79 16.19 16.46 482,953
12/17/2013 16.13 16.25 15.845 16.19 406,809
12/16/2013 15.75 16.39 15.66 16.18 708,329
12/13/2013 15.5 15.71 15.28 15.68 355,075
12/12/2013 15.06 15.63 14.94 15.47 611,704
12/11/2013 15.04 15.31 14.98 15.11 566,542
12/10/2013 15 15.4 14.92 14.97 339,549
12/09/2013 15.48 15.52 15.08 15.15 413,622
12/06/2013 16.08 16.08 15.45 15.51 372,032
12/05/2013 16.337 16.34 15.86 16 630,398
12/04/2013 15.6 15.96 15.206 15.41 715,184
12/03/2013 15.73 15.85 15.48 15.67 583,202
12/02/2013 15.67 16.02 15.65 15.79 687,670
11/29/2013 15.84 15.8625 15.63 15.74 289,491
11/27/2013 15.37 15.86 15.2001 15.78 784,023
11/26/2013 14.56 15.45 14.2601 15.28 1,035,472
11/25/2013 15.22 15.22 14.445 14.62 1,025,413
11/22/2013 15.5 15.724 14.97 15.3 529,769
11/21/2013 15.29 15.57 15.2 15.5 526,530
11/20/2013 15.87 15.958 15.15 15.24 420,518
11/19/2013 16.24 16.24 15.58 15.76 742,301
11/18/2013 16.94 17.02 16.17 16.28 628,558
11/15/2013 16.97 17.06 16.75 16.9 818,520
11/14/2013 16.22 17.04 16.09 16.94 963,602
11/13/2013 15.83 16.52 15.704 16.17 840,702
11/12/2013 15.7 16.04 15.7 15.92 705,896
11/11/2013 15.71 16.16 15.441 15.96 671,887
11/08/2013 16.03 16.27 15.69 15.78 907,542
11/07/2013 16.83 17.25 16.04 16.05 1,337,440
11/06/2013 16.97 18 16.621 16.9 3,803,849
11/05/2013 18.85 19.1487 18.21 18.96 1,143,781
11/04/2013 19.06 19.4 18.78 19.15 968,974
11/01/2013 19.12 19.25 18.65 19.02 1,417,162
10/31/2013 19.43 19.6 18.65 19.1 2,000,637
10/30/2013 20.49 20.65 19.42 19.55 2,306,862
10/29/2013 22.75 23.12 20.62 20.85 2,368,686
10/28/2013 23.25 23.67 22.4 22.66 1,048,376
10/25/2013 24.92 25 23.14 23.29 880,284
10/24/2013 24.45 25.44 24.31 24.79 1,126,293
10/23/2013 23.72 24.51 22.9 24.3 1,437,296
10/22/2013 24.91 25.18 23.69 23.85 760,553
10/21/2013 26.05 26.05 24.51 24.71 731,473
10/18/2013 25.14 26.03 24.956 25.34 802,666
10/17/2013 24.85 25.07 24.45 25 587,167
10/16/2013 23.96 25.31 23.951 24.87 1,101,552
10/15/2013 24.99 25 23.77 23.8 515,907
10/14/2013 24.69 25.07 24 24.98 504,406
10/11/2013 23.8 25.19 23.7716 24.8 647,894
10/10/2013 23.6 24.2295 23.5387 23.77 458,548
10/09/2013 23.01 23.41 22.59 23.2 547,852
10/08/2013 23.59 23.99 22.6 23.02 819,210
10/07/2013 23.86 24 23.64 23.66 355,044
10/04/2013 23.51 24.39 23.33 24.07 309,046
10/03/2013 24.17 24.18 22.83 23.65 745,045
10/02/2013 23.73 24.25 23.73 24.12 359,795
10/01/2013 23.92 23.95 23.5801 23.88 562,658
09/30/2013 23.6 24.2 23.1 23.83 537,268
09/27/2013 24.03 24.29 23.61 23.93 367,578
09/26/2013 23.98 24.5975 23.92 24.2 423,617
09/25/2013 23.36 24 23.32 23.91 623,424
09/24/2013 23.4 23.83 23.1 23.37 516,933
09/23/2013 23.7 23.88 23.18 23.42 711,454
09/20/2013 23.54 23.75 23.19 23.46 780,697
09/19/2013 23.68 23.68 22.97 23.54 681,710
09/18/2013 23.7 23.7 23.05 23.52 478,720
09/17/2013 22.72 23.665 22.49 23.61 493,077
09/16/2013 23.24 23.49 22.61 22.72 481,220
09/13/2013 23.25 23.25 22.36 22.93 1,225,605
09/12/2013 23.15 23.64 22.79 23.15 957,950
09/11/2013 23.06 23.34 22.79 23.16 425,956
09/10/2013 23.47 23.72 22.7 23.06 1,104,373
09/09/2013 22.2 23.17 21.9575 22.83 776,579
09/06/2013 22.72 22.72 21.65 22 911,405
09/05/2013 22.02 22.53 21.5 22.52 814,809
09/04/2013 21.49 22.21 21.2612 21.99 571,563
09/03/2013 21.16 21.93 20.82 21.415 736,424
08/30/2013 20.67 21.12 20.67 20.79 664,616
08/29/2013 19.91 20.75 19.91 20.67 473,617
08/28/2013 19.89 20.16 19.74 19.88 467,310
08/27/2013 20.4 20.4 19.5 19.95 664,108
08/26/2013 20.94 21 20.35 20.68 874,641
08/23/2013 18.88 20.71 18.584 20.31 1,366,476
08/22/2013 18.52 18.87 18.32 18.86 225,436
08/21/2013 18.3 18.74 17.98 18.4 397,146
08/20/2013 17.98 18.37 17.85 18.27 269,633
08/19/2013 18.18 18.51 17.97 17.97 237,423
08/16/2013 18.13 18.32 18 18.27 169,913
08/15/2013 18.59 18.78 18.111 18.24 352,287
08/14/2013 18.23 18.94 18.05 18.75 366,593
08/13/2013 18.33 18.5 18.18 18.25 437,549
08/12/2013 18.14 18.39 17.96 18.37 327,831
08/09/2013 18.2 18.559 17.75 18.22 283,709
08/08/2013 17.52 18.4 16.65 18.3 1,094,649
08/07/2013 18.79 18.83 17.66 17.93 742,329
08/06/2013 18.94 19 18.68 18.79 263,506
08/05/2013 18.6 19.1 18.6 18.94 399,942
08/02/2013 18.67 19 18.55 18.67 333,309
08/01/2013 18.22 19.299 18.14 18.63 682,185
07/31/2013 17.7 18.5237 17.7 18.06 392,874
07/30/2013 17.64 17.74 17.09 17.63 359,486
07/29/2013 17.75 18.27 17.46 17.51 467,348
07/26/2013 17.48 17.73 17.23 17.73 230,404
07/25/2013 17.15 17.53 17 17.52 326,691
07/24/2013 16.91 17.182 16.9001 17.13 216,238
07/23/2013 17.27 17.43 16.9001 16.99 129,181
07/22/2013 16.96 17.41 16.91 17.16 235,278
07/19/2013 17.12 17.3025 16.92 16.99 156,658
07/18/2013 17.11 17.49 17.09 17.16 260,564
07/17/2013 17 17.42 16.78 17.15 254,377
07/16/2013 17.36 17.5 16.61 16.96 367,403
07/15/2013 16.48 17.83 16.48 17.2 751,395
07/12/2013 15.66 17.03 15.66 16.36 607,516
07/11/2013 15.48 15.795 15.25 15.61 229,401
07/10/2013 15.1 15.37 14.75 15.34 294,819
07/09/2013 15.46 15.575 14.77 15.05 582,400
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?