U.S. Markets closed

Telenav, Inc. (TNAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9500+0.0300 (+0.77%)
At close: 4:00PM EDT

3.9500 0.00 (0.00%)
After hours: 4:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20203.91003.96003.82003.95003.9500107,576
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
Jul 09, 20205.09005.24005.03005.19005.1900157,600
Jul 08, 20205.14005.22005.03005.12005.1200106,400
Jul 07, 20205.38005.40005.15005.15005.150085,000
Jul 06, 20205.59005.59005.35005.39005.3900142,000
Jul 02, 20205.52005.57005.45005.47005.4700160,900
Jul 01, 20205.51005.61005.40005.40005.4000100,500
Jun 30, 20205.38005.53005.36005.49005.490089,900
Jun 29, 20205.32005.52005.23005.41005.4100116,800
Jun 26, 20205.32005.35005.03005.23005.2300295,000
Jun 25, 20205.20005.39004.96005.37005.3700230,300
Jun 24, 20205.36005.47005.09005.23005.2300123,000
Jun 23, 20205.46005.54005.38005.43005.4300211,300
Jun 22, 20205.26005.38005.14005.37005.3700166,600
Jun 19, 20205.38005.47005.24005.28005.2800424,500
Jun 18, 20205.55005.55005.21005.32005.3200251,600
Jun 17, 20205.52005.65005.42005.56005.5600192,200
Jun 16, 20205.38005.59005.25005.51005.5100188,400
Jun 15, 20205.05005.24005.00005.20005.2000110,400
Jun 12, 20205.00005.34005.00005.17005.1700125,800
Jun 11, 20205.36005.48004.88004.90004.9000191,700
Jun 10, 20205.48005.70005.32005.55005.550096,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...