TNGO

Historical Stock Prices

$14.18
*  
0.14
0.98%
Get TNGO Alerts
*Delayed - data as of Apr. 17, 2015  -  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: 1 Year, From 17-APR-2014 TO 17-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.
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
01/26/2015 11.48 11.63 11.4201 11.63 174,661
01/23/2015 11.96 12.08 11.495 11.53 252,456
01/22/2015 11.67 12.04 11.52 12 119,685
01/21/2015 11.71 11.76 11.5 11.59 125,111
01/20/2015 11.84 11.97 11.61 11.78 152,128
01/16/2015 11.42 11.92 11.42 11.86 139,568
01/15/2015 12.01 12.01 11.38 11.47 134,737
01/14/2015 11.96 12.16 11.81 11.96 126,376
01/13/2015 12.28 12.48 11.74 12.12 189,516
01/12/2015 12.11 12.3 11.85 12.11 284,194
01/09/2015 12.24 12.6 12.02 12.09 292,315
01/08/2015 12.59 12.72 12.16 12.2 301,872
01/07/2015 12.58 12.825 12.28 12.47 116,153
01/06/2015 12.66 12.82 12.25 12.46 269,756
01/05/2015 12.53 13 12.5 12.59 231,831
01/02/2015 13.18 13.2499 12.47 12.67 197,430
12/31/2014 13.07 13.31 12.87 13.03 464,172
12/30/2014 13.35 13.48 12.98 13.07 168,389
12/29/2014 13.54 13.65 13.24 13.385 151,007
12/26/2014 13.08 13.62 13.075 13.53 180,099
12/24/2014 13.04 13.08 12.91 12.98 200,306
12/23/2014 13 13.1 12.83 12.98 156,620
12/22/2014 12.99 13.23 12.92 12.99 259,103
12/19/2014 13 13.18 12.96 13.01 418,145
12/18/2014 12.73 13.06 12.66 12.99 291,817
12/17/2014 12.42 12.71 12.21 12.62 314,235
12/16/2014 12.58 12.83 12.31 12.43 341,067
12/15/2014 12.76 12.98 12.5 12.58 294,915
12/12/2014 12.76 12.866 12.51 12.71 229,032
12/11/2014 12.78 13.155 12.77 12.9 229,573
12/10/2014 13.13 13.18 12.7 12.75 237,778
12/09/2014 13.27 13.29 12.9101 13.19 201,033
12/08/2014 13.38 13.66 13.03 13.45 463,325
12/05/2014 12.82 13.505 12.82 13.44 520,602
12/04/2014 12.81 13.03 12.75 12.81 246,410
12/03/2014 12.98 13.14 12.818 12.85 168,252
12/02/2014 12.99 13.14 12.88 12.96 165,834
12/01/2014 13 13.15 12.81 12.94 228,374
11/28/2014 13.28 13.28 12.95 13.005 148,159
11/26/2014 13.33 13.33 13.04 13.24 330,737
11/25/2014 13.4 13.474 12.95 13.06 230,836
11/24/2014 12.95 13.555 12.8301 13.35 347,769
11/21/2014 13.03 13.17 12.8 12.98 242,730
11/20/2014 12.77 12.925 12.74 12.79 173,030
11/19/2014 13.03 13.138 11.851 12.78 354,966
11/18/2014 12.97 13.16 12.63 13.08 252,326
11/17/2014 13.19 13.26 12.89 12.98 230,090
11/14/2014 12.68 13.27 12.68 13.24 264,672
11/13/2014 12.95 13.04 12.45 12.63 531,014
11/12/2014 12.91 13.21 12.8 12.95 464,863
11/11/2014 12.41 13 12.2601 12.97 432,526
11/10/2014 12.28 12.44 12.18 12.4 430,217
11/07/2014 12.28 12.74 11.9 12.24 694,838
11/06/2014 11.43 12.7101 11.35 12.36 2,519,963
11/05/2014 15.01 15.13 14.38 14.64 280,632
11/04/2014 14.82 15.08 14.73 14.94 237,976
11/03/2014 14.75 14.96 14.53 14.85 578,908
10/31/2014 14.69 14.85 14.55 14.67 195,853
10/30/2014 14.22 14.6 14.16 14.44 223,491
10/29/2014 14.65 14.69 14.05 14.27 159,057
10/28/2014 13.85 14.697 13.75 14.66 269,835
10/27/2014 13.41 13.75 13.2005 13.74 294,417
10/24/2014 13.46 14 13.33 13.51 512,411
10/23/2014 13.43 13.78 13.25 13.42 149,527
10/22/2014 14.49 14.51 13.32 13.34 224,120
10/21/2014 13.84 14.55 13.75 14.49 290,171
10/20/2014 13.63 13.88 13.59 13.8 233,428
10/17/2014 14.43 14.43 13.51 13.68 292,785
10/16/2014 13.92 14.54 13.73 14.22 369,158
10/15/2014 13.82 14.19 13.62 14.14 274,854
10/14/2014 13.79 14.4 13.79 14 268,592
10/13/2014 13.49 13.87 13.23 13.62 199,033
10/10/2014 13.78 14.05 13.4 13.52 272,416
10/09/2014 14.28 14.28 13.6901 13.85 214,965
10/08/2014 13.7 14.33 13.65 14.29 205,466
10/07/2014 14.05 14.14 13.765 13.78 153,013
10/06/2014 14.24 14.31 13.81 14.13 268,885
10/03/2014 13.98 14.425 13.95 14.24 212,245
10/02/2014 13.52 13.99 13.5 13.82 144,503
10/01/2014 13.59 13.67 13.42 13.52 207,642
09/30/2014 13.7 13.74 13.49 13.55 268,856
09/29/2014 13.5 13.72 13.44 13.7 178,504
09/26/2014 13.35 13.69 13.225 13.64 218,436
09/25/2014 13.56 13.6 13.1001 13.22 159,883
09/24/2014 13.28 13.61 13.13 13.54 123,560
09/23/2014 13.31 13.54 13.25 13.29 133,497
09/22/2014 13.17 13.48 13.17 13.39 580,125
09/19/2014 13.35 13.5 13.16 13.24 563,295
09/18/2014 13.41 13.41 13.21 13.32 301,754
09/17/2014 13.28 13.46 13.04 13.27 125,483
09/16/2014 13.3 13.48 13.0399 13.2 234,737
09/15/2014 13.94 13.96 13.32 13.37 264,961
09/12/2014 14.06 14.06 13.77 13.91 148,459
09/11/2014 13.35 14.06 13.35 14.05 520,879
09/10/2014 13.36 13.48 13.24 13.42 176,783
09/09/2014 13.63 13.685 13.36 13.38 241,624
09/08/2014 13.47 13.715 13.25 13.7 207,032
09/05/2014 13.4 13.63 13.33 13.52 246,535
09/04/2014 13.77 13.795 13.14 13.45 618,869
09/03/2014 14.04 14.26 14 14.2 141,464
09/02/2014 13.96 14.175 13.88 14.01 145,183
08/29/2014 13.74 13.98 13.61 13.92 102,102
08/28/2014 14.2 14.2 13.73 13.76 109,413
08/27/2014 14.51 14.55 14.17 14.25 75,691
08/26/2014 14.52 14.65 14.31 14.48 183,713
08/25/2014 14.48 14.58 14.11 14.45 206,334
08/22/2014 14.24 14.55 14.09 14.38 246,967
08/21/2014 13.77 14.28 13.76 14.24 201,822
08/20/2014 14.07 14.33 13.68 13.75 278,352
08/19/2014 14.41 14.6199 14.05 14.14 135,236
08/18/2014 14.35 14.48 14.13 14.39 112,746
08/15/2014 14.23 14.48 14.05 14.26 176,697
08/14/2014 14.08 14.14 13.9 14.07 120,087
08/13/2014 14.14 14.2899 14.01 14.1 141,567
08/12/2014 14.29 14.31 13.96 14.09 178,799
08/11/2014 14.3 14.59 14.12 14.35 241,519
08/08/2014 14.09 14.24 13.59 14.21 475,303
08/07/2014 12.71 14.74 12.71 14.11 1,125,552
08/06/2014 14.06 14.31 13.94 14.01 272,010
08/05/2014 14.07 14.41 13.92 14.13 154,458
08/04/2014 13.68 14.28 13.68 14.17 168,641
08/01/2014 13.85 13.93 13.43 13.67 228,709
07/31/2014 14.15 14.36 13.75 13.8 235,675
07/30/2014 13.92 14.38 13.91 14.36 128,919
07/29/2014 13.71 14.01 13.71 13.8 216,114
07/28/2014 13.77 13.82 13.5 13.66 230,458
07/25/2014 13.68 13.93 13.68 13.79 204,191
07/24/2014 13.81 13.965 13.55 13.83 195,643
07/23/2014 14.15 14.24 13.73 13.79 234,592
07/22/2014 14.24 14.37 14.1095 14.16 415,676
07/21/2014 14.2 14.31 13.92 14.19 203,346
07/18/2014 14.24 14.46 13.89 14.26 501,280
07/17/2014 14.21 14.6 14.06 14.27 267,637
07/16/2014 14.47 14.56 14.15 14.3 245,395
07/15/2014 14.64 14.79 14.26 14.34 287,482
07/14/2014 14.15 14.8 14.06 14.72 342,905
07/11/2014 13.71 14.01 13.69 13.98 203,316
07/10/2014 13.15 13.8 12.88 13.73 408,023
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
*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?