Quantcast

Tenzing Acquisition Corp. Ordinary Shares Historical Stock Prices

TZAC 
$10.15
*  
unch
unch
Get TZAC Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading TZAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TZAC 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
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 24-JAN-2019 TO 24-APR-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.
16:00 N/A N/A N/A 10.15 0
04/24/2019 10.15 10.15 10.15 10.15 00
04/23/2019 10.14 10.15 10.14 10.15 3,200
04/22/2019 10.14 10.14 10.14 10.14 00
04/18/2019 10.17 10.18 10.14 10.14 26,100
04/17/2019 10.14 10.15 10.14 10.14 6,300
04/16/2019 10.14 10.14 10.14 10.14 4,000
04/15/2019 10.14 10.14 10.14 10.14 10,000
04/12/2019 10.13 10.13 10.13 10.13 00
04/11/2019 10.13 10.13 10.1 10.13 7,200
04/10/2019 10.14 10.14 10.14 10.14 200
04/09/2019 10.14 10.14 10.14 10.14 6,000
04/08/2019 10.1199 10.1199 10.1199 10.1199 00
04/05/2019 10.12 10.12 10.1199 10.1199 833
04/04/2019 10.11 10.11 10.11 10.11 332,942
04/03/2019 10.1 10.1 10.1 10.1 287
04/02/2019 10.1 10.1 10.1 10.1 8,100
04/01/2019 10.07 10.07 10.07 10.07 00
03/29/2019 10.09 10.1 10.07 10.07 13,969
03/28/2019 10.09 10.1 10.05 10.1 32,901
03/27/2019 10.09 10.09 10.09 10.09 00
03/26/2019 10.09 10.09 10.09 10.09 00
03/25/2019 10.09 10.09 10.09 10.09 00
03/22/2019 10.09 10.09 10.09 10.09 00
03/21/2019 10.05 10.09 10.05 10.09 4,000
03/20/2019 10.09 10.09 10.09 10.09 200
03/19/2019 10.09 10.09 10.09 10.09 5,102
03/18/2019 10.06 10.06 10.06 10.06 1,010
03/15/2019 10.05 10.05 10.05 10.05 00
03/14/2019 10.05 10.05 10.05 10.05 00
03/13/2019 10.05 10.05 10.05 10.05 00
03/12/2019 10.06 10.09 10.05 10.05 5,520
03/11/2019 10.08 10.09 10.08 10.09 1,120
03/08/2019 10.07 10.07 10.07 10.07 00
03/07/2019 10.07 10.07 10.07 10.07 60,500
03/06/2019 10.1222 10.1222 10.1222 10.1222 00
03/05/2019 10.1222 10.1222 10.1222 10.1222 00
03/04/2019 10.1222 10.1222 10.1222 10.1222 00
03/01/2019 10.1222 10.1222 10.1222 10.1222 200
02/28/2019 10.196 10.56 10.06 10.06 1,902
02/27/2019 10.06 10.15 10.06 10.15 37,729
02/26/2019 10.06 10.06 10.06 10.06 00
02/25/2019 10.06 10.06 10.06 10.06 206
02/22/2019 10.09 10.09 10.0318 10.05 3,100
02/21/2019 10.05 10.05 10.04 10.05 7,330
02/20/2019 10.05 10.05 10.04 10.05 655,474
02/19/2019 10.02 10.02 10.02 10.02 505
02/15/2019 10.01 10.01 10.01 10.01 5,000
02/14/2019 10.05 10.05 10.05 10.05 00
02/13/2019 10.0999 10.0999 10.02 10.05 79,102
02/12/2019 10.05 10.05 10.05 10.05 1,939
02/11/2019 9.9748 10.05 9.9748 10.05 12,909
02/08/2019 10.04 10.04 10.04 10.04 00
02/07/2019 10.02 10.04 10.02 10.04 3,502
02/06/2019 10 10.01 10 10.01 1,028
02/05/2019 10.02 10.02 10.02 10.02 10,003
02/04/2019 10 10 10 10 00
02/01/2019 10 10 10 10 2,662
01/31/2019 9.98 9.98 9.98 9.98 00
01/30/2019 9.98 9.98 9.98 9.98 00
01/29/2019 9.98 9.99 9.98 9.98 32,000
01/28/2019 9.97 9.97 9.97 9.97 00
01/25/2019 9.95 9.97 9.95 9.97 20,303
01/24/2019 9.95 9.95 9.95 9.95 00
*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