Quantcast
TACOW

Historical Stock Prices

$2.8
*  
0.20
7.69%
Get TACOW Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading TACOW now
Exchange:NASDAQ
Industry: Consumer Services
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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 2.8 2.8 2.8 2.8 150
05/24/2018 2.6 2.6 2.6 2.6 00
05/23/2018 2.31 2.6 2.3 2.6 4,679
05/22/2018 2.39 2.4073 2.39 2.4 7,010
05/21/2018 2.4 2.4 2.4 2.4 6,545
05/18/2018 2.35 2.35 2.35 2.35 00
05/17/2018 2.35 2.35 2.35 2.35 7,100
05/16/2018 2.4 2.4999 2.4 2.44 15,850
05/15/2018 2.36 2.542 2.3 2.542 39,775
05/14/2018 2.69 2.69 2.32 2.32 3,030
05/11/2018 2.5 2.505 2.5 2.505 240
05/10/2018 2.7 2.7 2.7 2.7 00
05/09/2018 2.8 2.8 2.62 2.7 5,920
05/08/2018 2.75 2.79 2.5112 2.69 9,779
05/07/2018 2.65 2.65 2.65 2.65 00
05/04/2018 2.58 2.65 2.58 2.65 5,300
05/03/2018 2.6499 2.6499 2.6499 2.6499 00
05/02/2018 2.6499 2.6499 2.6499 2.6499 00
05/01/2018 2.6499 2.6499 2.6499 2.6499 00
04/30/2018 2.6499 2.6499 2.6499 2.6499 130
04/27/2018 2.5 2.59 2.5 2.58 1,200
04/26/2018 2.25 2.25 2.25 2.25 00
04/25/2018 2.28 2.28 2.25 2.25 2,211
04/24/2018 2.3 2.3 2.3 2.3 2,000
04/23/2018 2.3475 2.3475 2.3475 2.3475 400
04/20/2018 2.2484 2.2484 2.2484 2.2484 00
04/19/2018 2.2484 2.2484 2.2484 2.2484 1,500
04/18/2018 2.4 2.4 2.4 2.4 00
04/17/2018 2.29 2.4 2.29 2.4 7,184
04/16/2018 2.352 2.352 2.352 2.352 00
04/13/2018 2.352 2.352 2.352 2.352 00
04/12/2018 2.48 2.48 2.2917 2.352 4,000
04/11/2018 2.5 2.5 2.2887 2.49 1,450
04/10/2018 2.19 2.5252 2.17 2.5252 6,201
04/09/2018 2.07 2.28 2.07 2.1 10,556
04/06/2018 2.25 2.25 2.25 2.25 00
04/05/2018 2.1902 2.28 2.1902 2.25 7,616
04/04/2018 2.3 2.3 2.3 2.3 00
04/03/2018 2.3 2.3 2.3 2.3 00
04/02/2018 2.3 2.3 2.3 2.3 00
03/29/2018 2.3 2.3 2.3 2.3 221
03/28/2018 2.2299 2.2299 2.2299 2.2299 00
03/27/2018 2.2299 2.2299 2.2299 2.2299 00
03/26/2018 2.25 2.2505 1.92 2.2299 7,344
03/23/2018 2.23 2.23 2.23 2.23 301
03/22/2018 2.35 2.35 2.34 2.35 5,075
03/21/2018 2.3 2.3 2.3 2.3 5,100
03/20/2018 2.35 2.35 2.2 2.21 4,000
03/19/2018 2.59 2.59 2.59 2.59 00
03/16/2018 2.6877 2.6877 2.57 2.59 12,600
03/15/2018 2.85 2.85 2.3664 2.63 47,977
03/14/2018 3.36 3.46 3.36 3.43 2,900
03/13/2018 3.487 3.5 3.48 3.5 5,700
03/12/2018 3.394 3.394 3.394 3.394 500
03/09/2018 3.4 3.4 3.4 3.4 200
03/08/2018 3.4 3.4 3.4 3.4 00
03/07/2018 3.34 3.4 3.34 3.4 11,310
03/06/2018 3.1201 3.1801 3.1201 3.1801 10,207
03/05/2018 3.32 3.32 3.32 3.32 00
03/02/2018 3.32 3.32 3.32 3.32 00
03/01/2018 3.32 3.32 3.32 3.32 00
02/28/2018 3.39 3.3999 3.32 3.32 1,316
02/27/2018 3.328 3.328 3.328 3.328 00
02/26/2018 3.32 3.328 3.32 3.328 400
*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?

Smart Portfolio