Quantcast

Historical Stock Prices

TSG 
$25.1
*  
0.60
2.33%
Get TSG Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading TSG 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: 3 Month, From 21-JUN-2018 TO 21-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.
09/21/2018 25.85 26 24.86 25.1 1,061,596
09/20/2018 24.9 25.85 24.45 25.7 1,739,604
09/19/2018 24.5 24.9 24.25 24.6 1,316,286
09/18/2018 24.85 25.15 23.95 24.45 1,909,148
09/17/2018 24.95 25.95 24.725 24.8 2,019,064
09/14/2018 23.5 25.35 23.5 25.1 2,913,943
09/13/2018 23.85 24.05 23.325 23.5 1,850,456
09/12/2018 23.8 24.225 23.65 23.75 1,745,079
09/11/2018 24.1 24.425 23.55 24 2,805,121
09/10/2018 24.4 24.75 24.1 24.15 1,792,214
09/07/2018 24 24.9 23.9 24.3 3,272,414
09/06/2018 24.85 25.15 24.15 24.25 2,434,394
09/05/2018 25.65 25.85 24.25 25.05 4,406,379
09/04/2018 28 28.2 25.3 25.85 2,415,075
08/31/2018 28.25 28.6 28 28.4 610,905
08/30/2018 28.75 28.9 27.7 28.25 1,605,504
08/29/2018 29 29.675 28.7 29.15 1,812,182
08/28/2018 29 29.1 28.5 28.9 1,481,110
08/27/2018 28.1 29.05 27.9 28.75 1,868,725
08/24/2018 27.5 28 27.45 27.85 822,511
08/23/2018 27.85 27.85 27.225 27.3 906,982
08/22/2018 27.8 27.9 27.5 27.8 556,592
08/21/2018 27.6 28.1 27.55 27.75 865,081
08/20/2018 28 28.15 27.55 27.65 899,985
08/17/2018 28.15 28.2 27.45 28 1,038,464
08/16/2018 26.8 28.25 26.8 28.05 1,541,047
08/15/2018 27.45 27.775 26.2 26.7 2,802,925
08/14/2018 28.7 29.75 27.7 28.025 1,821,686
08/13/2018 30.05 30.8 26.8 28.45 7,982,073
08/10/2018 31.75 32.25 31.55 31.9 1,266,848
08/09/2018 31.8 32.15 31.6 31.75 808,038
08/08/2018 32.05 32.375 31.6 31.95 1,186,266
08/07/2018 32.75 33.05 31.4 31.95 1,215,152
08/06/2018 32.8 32.85 32.5 32.55 352,192
08/03/2018 33.2 33.25 32.4 32.65 1,167,088
08/02/2018 33.3 33.4 31.3 32.8 2,950,916
08/01/2018 34.5 34.55 33.05 33.35 1,158,956
07/31/2018 34.55 34.85 34.1 34.3 1,996,906
07/30/2018 35.6 35.95 34.45 34.6 1,299,222
07/27/2018 36.9 37.1 35.5 35.6 654,117
07/26/2018 37.4 37.775 36.775 36.95 880,567
07/25/2018 37.25 37.85 37.175 37.5 1,527,281
07/24/2018 37.5 38 37.05 37.2 645,211
07/23/2018 36.75 37.65 36.75 37.35 596,831
07/20/2018 37.9 37.95 36.6 36.8 2,190,623
07/19/2018 37.75 38.2 37.55 37.65 325,595
07/18/2018 38 38.1 37.4 37.95 1,459,573
07/17/2018 37.2 37.95 36.6 37.9 1,338,567
07/16/2018 36.45 37.35 36.3 37.2 794,721
07/13/2018 36 36.35 35.65 36.2 1,004,423
07/12/2018 35.65 36.05 34.55 36.05 1,335,193
07/11/2018 36 36.3 35.3 35.35 795,832
07/10/2018 36.4 36.7 35.9 36.15 827,391
07/09/2018 36.4 36.8 36.175 36.4 1,051,927
07/06/2018 36.05 36.9 35.95 36.35 504,246
07/05/2018 37.45 37.45 35.95 36.1 498,715
07/03/2018 36.65 37.5 36.3 36.65 647,942
07/02/2018 36.15 36.75 35.45 36.65 717,488
06/29/2018 35.55 36.55 35.25 36.3 2,930,824
06/28/2018 33.15 35.6 32.5 35.55 3,186,403
06/27/2018 34.55 34.85 32.8 33.25 2,771,002
06/26/2018 35.5 35.8 34.35 34.5 3,311,910
06/25/2018 37 37.55 35.5 35.65 2,417,178
06/22/2018 38.7 38.7 36.8 37.3 9,138,380
06/21/2018 37.2 38.95 37.2 38.9 1,582,248
*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