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: 1 Year, From 28-APR-2015 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
01/27/2016 8.16 8.3 8.02 8.11 143,099
01/26/2016 8.04 8.29 7.99 8.17 138,423
01/25/2016 8.11 8.17 7.83 8.03 166,095
01/22/2016 8 8.25 7.9 8.2 96,041
01/21/2016 7.76 8.05 7.7 7.88 160,388
01/20/2016 8.09 8.175 7.52 7.77 470,696
01/19/2016 8.24 8.24 8.06 8.15 353,610
01/15/2016 8.15 8.35 7.97 8.17 282,216
01/14/2016 7.76 8.525 7.75 8.45 662,366
01/13/2016 8.15 8.38 7.69 7.74 221,233
01/12/2016 8.31 8.39 7.85 8.12 256,112
01/11/2016 8.41 8.49 8.14 8.25 177,612
01/08/2016 8.22 8.41 8.21 8.35 696,383
01/07/2016 8.1 8.3 8.08 8.21 275,274
01/06/2016 8.05 8.2 8.01 8.17 257,303
01/05/2016 8.11 8.34 8.055 8.12 172,064
01/04/2016 8.23 8.3057 8.09 8.11 211,774
12/31/2015 8.52 8.59 8.27 8.39 160,185
12/30/2015 8.79 8.84 8.52 8.55 89,793
12/29/2015 8.7 8.84 8.63 8.76 188,114
12/28/2015 8.8 8.83 8.19 8.7 131,863
12/24/2015 8.77 8.9 8.77 8.8 75,605
12/23/2015 8.69 8.94 8.57 8.79 107,315
12/22/2015 8.64 8.64 8.35 8.5 157,285
12/21/2015 8.86 8.9899 8.49 8.62 241,990
12/18/2015 8.5 8.99 8.42 8.82 794,095
12/17/2015 8.66 8.81 8.45 8.5 209,071
12/16/2015 8.6 8.74 8.51 8.65 88,856
12/15/2015 8.51 8.62 8.47 8.54 184,631
12/14/2015 8.31 8.54 8.12 8.49 387,452
12/11/2015 8.26 8.45 8.18 8.25 213,298
12/10/2015 8.24 8.63 8.18 8.4 326,303
12/09/2015 8.47 8.57 8.19 8.24 99,224
12/08/2015 8.25 8.62 8.13 8.48 147,404
12/07/2015 8.32 8.36 8.14 8.34 228,399
12/04/2015 8.23 8.6501 8.23 8.31 119,287
12/03/2015 8.27 8.51 8.22 8.26 266,736
12/02/2015 8.74 8.74 8.32 8.32 194,345
12/01/2015 8.71 8.82 8.515 8.61 178,506
11/30/2015 8.6 8.61 8.35 8.6 343,277
11/27/2015 8.45 8.605 8.39 8.6 151,470
11/25/2015 8.16 8.46 7.5838 8.45 546,832
11/24/2015 7.94 8.2 7.88 8.18 268,706
11/23/2015 7.67 8.02 7.62 8 342,381
11/20/2015 7.54 7.67 7.43 7.66 290,456
11/19/2015 7.27 7.56 7.17 7.55 455,484
11/18/2015 7.04 7.265 6.78 7.25 558,061
11/17/2015 6.3 6.9 6.29 6.83 554,423
11/16/2015 6.04 6.25 5.84 6.18 381,379
11/13/2015 6.13 6.17 5.98 6.02 408,132
11/12/2015 6.39 6.39 6.16 6.18 225,377
11/11/2015 6.68 6.77 6.39 6.41 266,956
11/10/2015 7.03 7.1 6.605 6.64 833,055
11/09/2015 7.02 7.51 6.835 7.03 544,286
11/06/2015 6.76 7.44 6.19 7.04 4,732,626
11/05/2015 8.59 8.69 7.8 8.58 349,600
11/04/2015 8.61 8.78 8.47 8.59 178,885
11/03/2015 8.24 8.76 8.23 8.63 248,455
11/02/2015 8.27 8.41 8.1 8.23 307,537
10/30/2015 8.37 8.45 8.26 8.28 96,968
10/29/2015 8.58 8.76 8.29 8.35 128,107
10/28/2015 8.24 8.6 8.22 8.6 242,902
10/27/2015 8.27 8.29 8.21 8.24 199,160
10/26/2015 8.39 8.43 8.19 8.27 228,298
10/23/2015 8.36 8.5 8.21 8.38 107,562
10/22/2015 8.26 8.53 7.91 8.25 158,957
10/21/2015 8.23 8.45 8.181 8.23 123,644
10/20/2015 8.37 8.45 8.185 8.23 241,024
10/19/2015 8.24 8.71 8.08 8.39 209,847
10/16/2015 8.53 8.68 8.21 8.28 174,887
10/15/2015 8.2 8.55 8.2 8.5 266,327
10/14/2015 7.82 8.27 7.82 8.18 305,781
10/13/2015 7.7 7.81 7.57 7.79 1,519,962
10/12/2015 7.74 7.87 7.6 7.72 604,678
10/09/2015 7.41 7.89 7.41 7.69 458,064
10/08/2015 7.32 7.58 7.26 7.41 459,521
10/07/2015 7.28 7.43 7.26 7.3 422,110
10/06/2015 7.41 7.48 7.2 7.23 261,057
10/05/2015 7.2 7.52 7.2 7.44 386,464
10/02/2015 7.15 7.22 6.93 7.18 266,476
10/01/2015 7.18 7.29 7.08 7.12 216,183
09/30/2015 7.2 7.41 7.165 7.2 252,827
09/29/2015 7.24 7.31 7.055 7.11 213,785
09/28/2015 7.47 7.49 7.18 7.21 134,593
09/25/2015 7.67 7.68 7.47 7.49 287,501
09/24/2015 7.58 7.7 7.53 7.61 393,216
09/23/2015 7.73 7.9 7.6 7.63 438,247
09/22/2015 7.74 7.82 7.72 7.74 333,639
09/21/2015 7.83 8 7.69 7.76 360,775
09/18/2015 7.8 7.93 7.77 7.8 595,981
09/17/2015 7.87 7.99 7.8 7.86 297,804
09/16/2015 7.89 8.09 7.84 7.88 164,617
09/15/2015 7.8 7.98 7.72 7.86 436,437
09/14/2015 7.82 7.93 7.76 7.8 217,503
09/11/2015 7.7 7.85 7.66 7.82 259,009
09/10/2015 7.77 7.82 7.61 7.745 210,465
09/09/2015 7.65 7.87 7.65 7.77 244,023
09/08/2015 7.63 7.745 7.55 7.6 270,414
09/04/2015 7.44 7.59 7.3 7.54 112,745
09/03/2015 7.62 7.67 7.52 7.55 235,684
09/02/2015 7.56 7.68 7.31 7.63 243,207
09/01/2015 7.34 7.71 7.34 7.5 382,597
08/31/2015 7.54 7.63 7.47 7.5 225,021
08/28/2015 7.41 7.7 7.41 7.55 361,986
08/27/2015 7.47 7.59 7.3 7.47 236,083
08/26/2015 7.51 7.63 7.23 7.43 336,169
08/25/2015 7.55 8.13 7.27 7.37 356,978
08/24/2015 7.27 7.6475 7.19 7.32 445,483
08/21/2015 7.59 7.8675 7.55 7.565 366,850
08/20/2015 7.95 7.95 7.64 7.78 407,005
08/19/2015 8.08 8.08 7.78 7.99 204,835
08/18/2015 8.16 8.2101 7.857 8.11 185,026
08/17/2015 7.93 8.17 7.82 8.16 237,777
08/14/2015 7.92 8.05 7.79 8.03 192,133
08/13/2015 7.71 7.93 7.62 7.9 414,948
08/12/2015 7.87 7.9 7.63 7.74 975,397
08/11/2015 7.8 8.0499 7.75 7.94 2,011,069
08/10/2015 7.17 7.95 6.98 7.89 1,428,490
08/07/2015 8.05 8.05 6.57 7.09 1,959,067
08/06/2015 10.47 11.35 10.27 10.35 315,906
08/05/2015 10.5 10.64 10.37 10.38 138,698
08/04/2015 10.67 10.81 10.49 10.49 79,560
08/03/2015 11 11.15 10.59 10.7 186,941
07/31/2015 11.15 11.57 10.96 11.02 232,059
07/30/2015 10.94 11.21 10.89 11.11 149,547
07/29/2015 11.06 11.18 10.86 11 150,952
07/28/2015 11.33 11.33 11.01 11.1 225,396
07/27/2015 11.3 11.48 11.12 11.29 89,854
07/24/2015 11.45 11.55 11.34 11.36 93,459
07/23/2015 11.47 11.74 11.35 11.5 116,312
07/22/2015 11.57 11.73 11.5 11.53 55,630
07/21/2015 11.75 11.89 11.51 11.63 163,497
07/20/2015 12.11 12.11 11.725 11.74 130,877
07/17/2015 12.64 12.72 11.5201 12.1 342,658
07/16/2015 12.67 12.99 12.49 12.85 164,098
07/15/2015 12.56 12.63 12.32 12.58 104,884
07/14/2015 12.57 12.62 12.46 12.53 102,113
07/13/2015 12.64 12.75 12.43 12.55 145,789
07/10/2015 12.73 12.86 12.35 12.63 165,639
07/09/2015 12.46 12.7 12.4 12.6 274,406
07/08/2015 12.11 12.25 11.91 12.22 146,942
07/07/2015 12.18 12.23 11.81 12.19 144,191
07/06/2015 12.28 12.39 12.13 12.14 110,860
07/02/2015 12.71 12.71 12.3501 12.44 88,635
07/01/2015 12.67 13 12.53 12.64 132,475
06/30/2015 12.75 12.75 12.52 12.58 147,587
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
*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?