Quantcast

Teligent, Inc. Common Stock Historical Stock Prices

TLGT 
$3.78
*  
0.04
1.05%
Get TLGT Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading TLGT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TLGT Pre-Market
 
 
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-JUN-2018 TO 25-SEP-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.
16:00 3.86 3.91 3.78 3.78 203,513
09/25/2018 3.86 3.91 3.78 3.78 220,299
09/24/2018 3.83 3.91 3.775 3.82 149,876
09/21/2018 3.77 3.87 3.72 3.82 349,491
09/20/2018 3.79 3.83 3.72 3.77 269,943
09/19/2018 3.75 3.82 3.71 3.78 168,616
09/18/2018 3.7 3.87 3.68 3.75 162,284
09/17/2018 3.69 3.82 3.67 3.69 341,469
09/14/2018 3.71 3.87 3.65 3.74 500,111
09/13/2018 3.72 3.79 3.65 3.7 311,842
09/12/2018 3.78 3.7952 3.61 3.71 206,493
09/11/2018 3.88 3.92 3.7 3.75 418,912
09/10/2018 3.99 3.99 3.84 3.89 135,502
09/07/2018 3.92 4.045 3.9 3.95 107,650
09/06/2018 3.94 4.04 3.94 3.98 295,642
09/05/2018 4.11 4.12 3.93 3.93 360,647
09/04/2018 4 4.13 3.93 4.09 279,969
08/31/2018 3.9 4.06 3.9 4.04 155,375
08/30/2018 3.96 4.07 3.88 3.94 244,589
08/29/2018 4.06 4.115 3.93 3.95 240,673
08/28/2018 4.19 4.2024 3.96 4.05 434,884
08/27/2018 4.27 4.295 4.17 4.25 223,709
08/24/2018 4.4 4.4 4.23 4.27 137,499
08/23/2018 4.45 4.52 4.39 4.39 261,768
08/22/2018 4.35 4.49 4.29 4.46 308,158
08/21/2018 4.26 4.399 4.26 4.35 295,335
08/20/2018 4.26 4.39 4.09 4.26 321,386
08/17/2018 4.28 4.301 4.16 4.26 188,226
08/16/2018 4.23 4.275 4.15 4.27 242,924
08/15/2018 4.32 4.3896 4.18 4.2 154,768
08/14/2018 4.17 4.35 4.15 4.33 365,758
08/13/2018 4.12 4.22 4.1084 4.16 316,184
08/10/2018 4 4.14 3.93 4.105 302,964
08/09/2018 3.55 4.05 3.45 4.05 980,631
08/08/2018 3.94 4.14 3.9072 3.97 309,820
08/07/2018 3.92 4.06 3.9 3.94 164,613
08/06/2018 3.97 4 3.8 3.92 323,292
08/03/2018 4.1 4.13 3.92 3.97 376,971
08/02/2018 4.14 4.23 4.05 4.11 247,502
08/01/2018 4.2 4.27 4.1 4.18 265,599
07/31/2018 4.15 4.28 4.09 4.18 285,963
07/30/2018 4.22 4.31 4.06 4.13 440,772
07/27/2018 4.34 4.35 4.16 4.2 356,181
07/26/2018 4.2 4.36 4.18 4.33 424,781
07/25/2018 4.23 4.23 4.11 4.18 327,057
07/24/2018 4.33 4.41 4.05 4.25 876,744
07/23/2018 4.16 4.38 4.16 4.32 804,785
07/20/2018 4.01 4.255 3.97 4.22 558,974
07/19/2018 4.03 4.11 3.93 4.01 311,754
07/18/2018 4.11 4.19 3.89 4.06 799,736
07/17/2018 3.94 4.27 3.93 4.07 1,344,862
07/16/2018 3.85 3.99 3.79 3.93 455,257
07/13/2018 3.79 3.88 3.76 3.83 167,893
07/12/2018 3.81 3.94 3.8 3.82 257,814
07/11/2018 3.74 3.83 3.7 3.79 231,491
07/10/2018 3.81 3.82 3.71 3.8 232,390
07/09/2018 3.96 3.98 3.775 3.82 289,110
07/06/2018 3.82 3.93 3.81 3.91 461,732
07/05/2018 3.78 3.88 3.71 3.84 327,748
07/03/2018 3.75 3.79 3.6525 3.77 195,595
07/02/2018 3.45 3.76 3.4375 3.72 439,276
06/29/2018 3.5 3.57 3.43 3.46 322,339
06/28/2018 3.55 3.57 3.4201 3.46 475,226
06/27/2018 3.73 3.73 3.5 3.54 387,169
06/26/2018 3.7 3.77 3.46 3.71 387,047
06/25/2018 3.89 3.89 3.63 3.69 384,388
*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