$0.21 -0.00 (%) Tengasco - AMEX

Jul. 31, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGC historical data

Date Open High Low Close Volume
7/31/20150.220.220.190.2144,323
7/30/20150.210.230.210.216,615
7/29/20150.210.220.210.2140,000
7/28/20150.220.230.220.2212,338
7/27/20150.220.230.220.225,619
7/24/20150.230.230.210.2269,160
7/23/20150.240.240.240.2441,505
7/22/20150.240.240.240.2417,900
7/21/20150.240.250.240.2434,761
7/20/20150.240.250.240.243,994
7/17/20150.250.250.240.24300
7/16/20150.250.250.240.2411,032
7/15/20150.250.260.240.2587,446
7/14/20150.260.260.250.261,953
7/13/20150.250.260.250.2615,894
7/10/20150.250.260.250.2523,189
7/9/20150.250.260.250.2620,298
7/8/20150.250.260.250.2574,954
7/7/20150.250.270.250.2627,265
7/6/20150.260.260.250.2570,424
7/2/20150.260.260.260.264,147
7/1/20150.270.270.250.2710,283
6/30/20150.250.270.250.27116,373
6/29/20150.240.260.240.26174,406
6/26/20150.230.250.230.2325,325
6/25/20150.230.230.230.2326,458
6/24/20150.240.240.230.2343,194
6/23/20150.230.240.220.2439,872
6/22/20150.240.250.230.249,609
6/19/20150.230.250.230.2531,870
6/18/20150.250.250.240.2411,131
6/17/20150.250.250.240.2415,301
6/16/20150.250.250.240.243,527
6/15/20150.240.240.240.2426,136
6/12/20150.240.250.240.2550,687
6/11/20150.260.260.240.2523,237
6/10/20150.240.260.240.2462,612
6/9/20150.240.250.240.2412,138
6/8/20150.240.240.240.2411,483
6/5/20150.250.250.240.242,361
6/4/20150.260.260.240.2429,461
6/3/20150.250.250.240.2413,755
6/2/20150.240.250.240.2515,467
6/1/20150.260.260.260.265,029
5/29/20150.250.250.240.2413,514
5/28/20150.250.250.240.2528,384
5/27/20150.250.270.250.2548,239
5/26/20150.270.270.260.2615,348
5/22/20150.260.270.260.2715,814
5/21/20150.260.270.260.2615,800
5/20/20150.270.270.260.2733,657
5/19/20150.260.270.260.2628,104
5/18/20150.260.270.260.2617,750
5/15/20150.260.270.260.262,676
5/14/20150.260.270.250.2620,798
5/13/20150.260.270.260.2710,985
5/12/20150.260.280.260.2744,272
5/11/20150.250.260.250.267,445
5/8/20150.260.280.240.2518,330
5/7/20150.240.260.240.2520,443
5/6/20150.250.270.250.2735,447
5/5/20150.250.270.240.2724,469
5/4/20150.230.270.230.25102,488
5/1/20150.240.260.230.2639,064
4/30/20150.250.250.230.244,420
4/29/20150.250.250.230.2411,955
4/28/20150.230.250.230.252,828
4/27/20150.240.250.230.2393,860
4/24/20150.230.240.230.2349,124
4/23/20150.240.240.230.2333,846
4/22/20150.230.250.230.2526,160
4/21/20150.230.240.230.2320,107
4/20/20150.250.250.230.2483,900
4/17/20150.260.260.250.2656,620
4/16/20150.260.270.260.2664,638
4/15/20150.250.270.230.27193,732
4/14/20150.230.250.230.2430,030
4/13/20150.250.250.230.244,503
4/10/20150.230.240.230.248,189
4/9/20150.230.240.230.2312,783
4/8/20150.230.240.230.2346,845
4/7/20150.230.240.230.2332,008
4/6/20150.230.240.230.2314,891
4/2/20150.230.240.230.23136,762
4/1/20150.230.230.230.234,560
3/31/20150.230.230.230.2365,159
3/30/20150.240.240.230.2430,051
3/27/20150.240.240.230.2436,437
3/26/20150.230.230.230.2330,409
3/25/20150.230.250.230.2323,251
3/24/20150.250.250.230.2364,977
3/23/20150.230.250.230.2416,510
3/20/20150.240.260.230.2562,309
3/19/20150.250.250.230.2416,101
3/18/20150.230.250.230.2373,999
3/17/20150.240.250.230.2435,225
3/16/20150.230.240.230.2424,130
3/13/20150.230.240.230.2338,667
3/12/20150.240.240.230.2336,615
3/11/20150.240.250.230.2352,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!