Quantcast

Historical Stock Prices

TBRG 
$9.95
*  
0.02
0.2%
Get TBRG Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TBRG now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 9.95 9.95 9.95 9.95 404
01/17/2019 9.93 9.93 9.93 9.93 00
01/16/2019 9.95 9.95 9.93 9.93 110,000
01/15/2019 9.9305 9.9305 9.9305 9.9305 00
01/14/2019 9.9 9.9305 9.9 9.9305 251,105
01/11/2019 9.9 9.91 9.9 9.91 1,500
01/10/2019 9.89 9.89 9.89 9.89 900
01/09/2019 9.85 9.85 9.85 9.85 00
01/08/2019 9.83 9.85 9.83 9.85 99,926
01/07/2019 9.83 9.83 9.83 9.83 75,000
01/04/2019 9.85 9.85 9.85 9.85 00
01/03/2019 9.84 9.87 9.83 9.85 88,304
01/02/2019 9.85 9.85 9.85 9.85 100
12/31/2018 9.89 9.9 9.89 9.9 700
12/28/2018 9.84 9.85 9.84 9.85 4,800
12/27/2018 9.82 9.82 9.82 9.82 00
12/26/2018 9.82 9.82 9.82 9.82 32,900
12/24/2018 9.82 9.82 9.82 9.82 00
12/21/2018 9.82 9.82 9.82 9.82 00
12/20/2018 9.82 9.82 9.82 9.82 200
12/19/2018 9.82 9.82 9.82 9.82 00
12/18/2018 9.82 9.82 9.82 9.82 1,125
12/17/2018 9.9 9.9 9.9 9.9 122
12/14/2018 9.83 9.83 9.83 9.83 00
12/13/2018 9.83 9.83 9.83 9.83 00
12/12/2018 9.83 9.83 9.83 9.83 00
12/11/2018 9.83 9.83 9.7842 9.83 241,574
12/10/2018 9.85 9.85 9.85 9.85 00
12/07/2018 9.82 9.85 9.82 9.85 85,100
12/06/2018 9.85 9.88 9.85 9.85 20,826
12/04/2018 9.85 9.85 9.85 9.85 00
12/03/2018 9.85 9.85 9.85 9.85 00
11/30/2018 9.82 9.85 9.82 9.85 3,960
11/29/2018 9.8 9.85 9.79 9.81 175,800
11/28/2018 9.8 9.8 9.8 9.8 27,000
11/27/2018 9.8 9.8 9.8 9.8 00
11/26/2018 9.776 9.8 9.77 9.8 33,228
11/23/2018 9.72 9.72 9.72 9.72 100
11/21/2018 9.76 9.76 9.76 9.76 00
11/20/2018 9.76 9.82 9.76 9.76 675,490
11/19/2018 9.75 9.77 9.75 9.75 1,674,302
11/16/2018 9.7 9.7 9.7 9.7 00
11/15/2018 9.74 9.74 9.7 9.7 6,200
11/14/2018 9.73 9.74 9.73 9.73 6,400
11/13/2018 9.8 9.8 9.7 9.7 1,625
11/12/2018 9.74 9.74 9.74 9.74 00
11/09/2018 9.74 9.74 9.74 9.74 499
11/08/2018 9.61 9.77 9.61 9.72 5,224
11/07/2018 9.77 9.77 9.77 9.77 284,265
11/06/2018 9.77 9.77 9.69 9.69 1,343
11/05/2018 9.74 9.74 9.74 9.74 00
11/02/2018 9.74 9.74 9.71 9.74 200,326
11/01/2018 9.7 9.73 9.7 9.73 474,082
10/31/2018 9.72 9.72 9.66 9.72 821
10/30/2018 9.7 9.7 9.7 9.7 00
10/29/2018 9.7 9.72 9.69 9.7 507,237
10/26/2018 9.7 9.7 9.7 9.7 00
10/25/2018 9.7 9.7 9.7 9.7 00
10/24/2018 9.7 9.7 9.7 9.7 1,074
10/23/2018 9.69 9.69 9.69 9.69 00
10/22/2018 9.69 9.69 9.69 9.69 00
10/19/2018 9.69 9.69 9.69 9.69 00
10/18/2018 9.69 9.69 9.69 9.69 100
*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