U.S. Markets open in 2 hrs 10 mins

Telenav, Inc. (TNAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.78000.0000 (0.00%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20204.78004.80004.75004.78004.7800396,800
Nov 25, 20204.76004.79004.75004.78004.7800575,800
Nov 24, 20204.77004.78004.76004.78004.7800685,700
Nov 23, 20204.76004.77004.75004.77004.7700335,500
Nov 20, 20204.75004.76004.75004.76004.7600298,100
Nov 19, 20204.75004.76004.74004.76004.7600269,300
Nov 18, 20204.76004.76004.74004.75004.7500332,700
Nov 17, 20204.75004.78004.75004.75004.7500489,500
Nov 16, 20204.76004.80004.74004.74004.7400236,500
Nov 13, 20204.75004.77004.74004.75004.7500276,000
Nov 12, 20204.75004.76004.74004.74004.7400293,200
Nov 11, 20204.74004.76004.73004.76004.7600284,500
Nov 10, 20204.76004.78004.73004.73004.7300363,300
Nov 09, 20204.75004.81004.73004.73004.7300935,200
Nov 06, 20204.71004.75004.71004.74004.7400688,400
Nov 05, 20204.75004.78004.72004.73004.73001,326,500
Nov 04, 20204.74004.77004.74004.74004.74001,311,900
Nov 03, 20204.74004.78004.74004.76004.76001,648,000
Nov 02, 20204.10004.10003.88003.97003.9700177,300
Oct 30, 20203.91004.14003.90004.07004.0700161,600
Oct 29, 20203.91003.98003.81003.95003.9500112,300
Oct 28, 20203.91003.93003.85003.92003.9200141,100
Oct 27, 20204.03004.05003.99004.00004.000094,800
Oct 26, 20204.04004.07004.03004.05004.050097,700
Oct 23, 20204.09004.09004.04004.08004.080089,900
Oct 22, 20204.06004.10003.99004.08004.0800115,000
Oct 21, 20204.04004.06004.03004.04004.040042,400
Oct 20, 20204.13004.15004.02004.03004.0300118,600
Oct 19, 20204.11004.20004.11004.13004.1300137,800
Oct 16, 20204.04004.13004.01004.13004.1300160,300
Oct 15, 20204.03004.07003.96004.05004.0500191,000
Oct 14, 20204.16004.18004.03004.03004.0300174,600
Oct 13, 20204.17004.18004.10004.17004.1700216,000
Oct 12, 20204.18004.22004.13004.17004.1700214,300
Oct 09, 20204.24004.25004.15004.21004.2100336,400
Oct 08, 20204.25004.26004.18004.23004.2300248,100
Oct 07, 20204.32004.32004.21004.24004.2400508,200
Oct 06, 20204.29004.33004.24004.29004.2900578,800
Oct 05, 20204.35004.38004.24004.29004.2900675,200
Oct 02, 20204.16004.44004.03004.35004.3500840,000
Oct 01, 20203.60003.71003.59003.67003.6700100,100
Sep 30, 20203.60003.65003.50003.60003.6000279,200
Sep 29, 20203.73003.76003.58003.61003.6100134,100
Sep 28, 20203.70003.78003.63003.74003.7400110,600
Sep 25, 20203.59003.68003.58003.63003.6300129,800
Sep 24, 20203.70003.70003.56003.59003.5900254,600
Sep 23, 20203.72003.85003.64003.66003.6600145,300
Sep 22, 20203.58003.79003.50003.77003.7700265,600
Sep 21, 20203.89003.94003.45003.45003.4500410,900
Sep 18, 20204.09004.11003.89003.96003.9600255,700
Sep 17, 20204.08004.11004.02004.03004.0300111,900
Sep 16, 20204.12004.22004.07004.09004.0900186,700
Sep 15, 20204.12004.34004.06004.11004.110084,300
Sep 14, 20204.03004.24004.00004.11004.1100311,500
Sep 11, 20203.93004.12003.81004.03004.0300383,400
Sep 10, 20204.07004.12003.91003.94003.9400221,900
Sep 09, 20204.21004.24003.99004.06004.0600139,300
Sep 08, 20204.33004.33004.07004.16004.1600199,500
Sep 04, 20204.63004.76004.21004.34004.3400603,900
Sep 03, 20204.65004.66004.49004.57004.5700181,400
Sep 02, 20204.74004.81004.40004.64004.6400538,400
Sep 01, 20204.59004.64004.46004.63004.6300148,300
Aug 31, 20204.72004.72004.57004.59004.5900120,400
Aug 28, 20204.74004.76004.66004.70004.7000169,800
Aug 27, 20204.91004.95004.69004.70004.700096,700
Aug 26, 20204.92004.98004.90004.91004.9100108,700
Aug 25, 20204.78004.97004.77004.93004.9300199,800
Aug 24, 20204.96005.00004.73004.78004.7800273,600
Aug 21, 20205.04005.04004.84004.87004.8700142,700
Aug 20, 20205.02005.12004.96005.05005.0500120,000
Aug 19, 20205.20005.23005.05005.05005.0500141,100
Aug 18, 20205.72005.72005.20005.22005.2200285,700
Aug 17, 20205.69005.81005.69005.75005.7500170,100
Aug 14, 20205.39005.74005.30005.68005.6800530,200
Aug 13, 20205.97006.00005.19005.44005.4400682,000
Aug 12, 20205.85005.90005.73005.76005.7600207,000
Aug 11, 20205.88005.90005.62005.79005.7900140,700
Aug 10, 20205.69005.90005.69005.89005.8900310,400
Aug 07, 20205.70005.74005.61005.69005.6900128,100
Aug 06, 20205.63005.76005.54005.74005.7400225,700
Aug 05, 20205.48005.62005.25005.60005.6000304,300
Aug 04, 20205.25005.51005.09005.44005.4400178,700
Aug 03, 20205.18005.26004.96005.25005.2500214,600
Jul 31, 20205.40005.43005.09005.19005.1900135,900
Jul 30, 20205.39005.59005.27005.42005.4200238,500
Jul 29, 20205.35005.61005.33005.47005.4700236,100
Jul 28, 20205.24005.39005.18005.35005.3500125,500
Jul 27, 20205.18005.29005.14005.24005.2400141,400
Jul 24, 20205.20005.23005.07005.18005.1800140,200
Jul 23, 20205.15005.23005.07005.18005.1800162,600
Jul 22, 20205.22005.25005.07005.15005.1500105,000
Jul 21, 20205.48005.48005.24005.27005.270096,500
Jul 20, 20205.55005.60005.34005.41005.4100130,500
Jul 17, 20205.27005.65005.27005.53005.5300358,500
Jul 16, 20205.36005.39005.25005.26005.2600134,200
Jul 15, 20205.24005.38005.20005.36005.3600126,900
Jul 14, 20205.11005.17005.05005.16005.1600114,500
Jul 13, 20205.18005.34005.06005.11005.1100130,300
Jul 10, 20205.17005.25005.12005.13005.130088,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...