Telenav Inc. Common Stockのデータ

Telenav Inc. Common Stockの基本情報

名前 Telenav Inc. Common Stock
ティッカー TNAV
United States
上場年 2010.0
セクター Capital Goods

Telenav Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.81 4.78 4.78 4.79 1538800.0 4.79
2021-02-12 4.79 4.78 4.78 4.79 230500.0 4.79
2021-02-11 4.79 4.78 4.79 4.79 791700.0 4.79
2021-02-10 4.79 4.78 4.79 4.79 1600100.0 4.79
2021-02-09 4.8 4.77 4.78 4.79 1312100.0 4.79
2021-02-08 4.8 4.77 4.78 4.79 656900.0 4.79
2021-02-05 4.78 4.75 4.77 4.77 659500.0 4.77
2021-02-04 4.8 4.76 4.77 4.77 724300.0 4.77
2021-02-03 4.78 4.76 4.77 4.77 680300.0 4.77
2021-02-02 4.79 4.76 4.76 4.77 906800.0 4.77
2021-02-01 4.78 4.75 4.77 4.77 585000.0 4.77
2021-01-29 4.77 4.75 4.76 4.76 428900.0 4.76
2021-01-28 4.79 4.76 4.79 4.77 601500.0 4.77
2021-01-27 4.79 4.75 4.79 4.77 321700.0 4.77
2021-01-26 4.79 4.77 4.78 4.78 651200.0 4.78
2021-01-25 4.79 4.77 4.78 4.79 558300.0 4.79
2021-01-22 4.79 4.75 4.76 4.79 499500.0 4.79
2021-01-21 4.78 4.75 4.77 4.76 447800.0 4.76
2021-01-20 4.77 4.75 4.75 4.77 282300.0 4.77
2021-01-19 4.78 4.74 4.75 4.75 304500.0 4.75
2021-01-15 4.75 4.73 4.74 4.75 282200.0 4.75
2021-01-14 4.78 4.75 4.75 4.76 356100.0 4.76
2021-01-13 4.77 4.74 4.77 4.75 360100.0 4.75
2021-01-12 4.76 4.72 4.75 4.74 664200.0 4.74
2021-01-11 4.8 4.7 4.8 4.74 621100.0 4.74
2021-01-08 4.76 4.7 4.7 4.73 359800.0 4.73
2021-01-07 4.73 4.66 4.71 4.7 453600.0 4.7
2021-01-06 4.77 4.71 4.74 4.71 404900.0 4.71
2021-01-05 4.75 4.7 4.7 4.74 314100.0 4.74
2021-01-04 4.73 4.69 4.71 4.71 286800.0 4.71
2020-12-31 4.72 4.7 4.7 4.7 227400.0 4.7
2020-12-30 4.73 4.7 4.72 4.72 212800.0 4.72
2020-12-29 4.73 4.69 4.72 4.69 516700.0 4.69
2020-12-28 4.75 4.71 4.71 4.72 225500.0 4.72
2020-12-24 4.74 4.7 4.74 4.71 177300.0 4.71
2020-12-23 4.74 4.68 4.68 4.73 326400.0 4.73
2020-12-22 4.71 4.67 4.7 4.68 623800.0 4.68
2020-12-21 4.72 4.67 4.68 4.67 421000.0 4.67
2020-12-18 4.73 4.68 4.72 4.68 675500.0 4.68
2020-12-17 4.73 4.69 4.73 4.69 1309200.0 4.69
2020-12-16 4.73 4.7 4.72 4.7 368100.0 4.7
2020-12-15 4.75 4.7 4.72 4.72 513000.0 4.72
2020-12-14 4.74 4.72 4.73 4.72 354200.0 4.72
2020-12-11 4.74 4.72 4.73 4.72 846000.0 4.72
2020-12-10 4.75 4.73 4.75 4.74 1325100.0 4.74
2020-12-09 4.82 4.74 4.74 4.75 513100.0 4.75
2020-12-08 4.74 4.72 4.73 4.74 398100.0 4.74
2020-12-07 4.75 4.72 4.73 4.73 1470200.0 4.73
2020-12-04 4.76 4.72 4.75 4.73 770200.0 4.73
2020-12-03 4.76 4.69 4.76 4.73 703300.0 4.73
2020-12-02 4.83 4.74 4.77 4.8 435600.0 4.8
2020-12-01 4.81 4.76 4.78 4.79 742300.0 4.79
2020-11-30 4.78 4.74 4.78 4.75 457600.0 4.75
2020-11-27 4.8 4.75 4.78 4.78 396800.0 4.78
2020-11-25 4.79 4.75 4.76 4.78 575800.0 4.78
2020-11-24 4.78 4.76 4.77 4.78 685700.0 4.78
2020-11-23 4.77 4.75 4.76 4.77 335500.0 4.77
2020-11-20 4.76 4.75 4.75 4.76 298100.0 4.76
2020-11-19 4.76 4.74 4.75 4.76 269300.0 4.76
2020-11-18 4.76 4.74 4.76 4.75 332700.0 4.75
2020-11-17 4.78 4.75 4.75 4.75 489500.0 4.75
2020-11-16 4.8 4.74 4.76 4.74 236500.0 4.74
2020-11-13 4.77 4.74 4.75 4.75 276000.0 4.75
2020-11-12 4.76 4.74 4.75 4.74 293200.0 4.74
2020-11-11 4.76 4.73 4.74 4.76 284500.0 4.76
2020-11-10 4.78 4.73 4.76 4.73 363300.0 4.73
2020-11-09 4.81 4.73 4.75 4.73 935200.0 4.73
2020-11-06 4.75 4.71 4.71 4.74 688400.0 4.74
2020-11-05 4.78 4.72 4.75 4.73 1326500.0 4.73
2020-11-04 4.77 4.74 4.74 4.74 1311900.0 4.74
2020-11-03 4.78 4.74 4.74 4.76 1648000.0 4.76
2020-11-02 4.1 3.88 4.1 3.97 177300.0 3.97
2020-10-30 4.14 3.9 3.91 4.07 161600.0 4.07
2020-10-29 3.98 3.81 3.91 3.95 112300.0 3.95
2020-10-28 3.93 3.85 3.91 3.92 141100.0 3.92
2020-10-27 4.05 3.99 4.03 4.0 94800.0 4.0
2020-10-26 4.07 4.03 4.04 4.05 97700.0 4.05
2020-10-23 4.09 4.04 4.09 4.08 89900.0 4.08
2020-10-22 4.1 3.99 4.06 4.08 115000.0 4.08
2020-10-21 4.06 4.03 4.04 4.04 42400.0 4.04
2020-10-20 4.15 4.02 4.13 4.03 118600.0 4.03
2020-10-19 4.2 4.11 4.11 4.13 137800.0 4.13
2020-10-16 4.13 4.01 4.04 4.13 160300.0 4.13
2020-10-15 4.07 3.96 4.03 4.05 191000.0 4.05
2020-10-14 4.18 4.03 4.16 4.03 174600.0 4.03
2020-10-13 4.18 4.1 4.17 4.17 216000.0 4.17
2020-10-12 4.22 4.13 4.18 4.17 214300.0 4.17
2020-10-09 4.25 4.15 4.24 4.21 336400.0 4.21
2020-10-08 4.26 4.18 4.25 4.23 248100.0 4.23
2020-10-07 4.32 4.21 4.32 4.24 508200.0 4.24
2020-10-06 4.33 4.24 4.29 4.29 578800.0 4.29
2020-10-05 4.38 4.24 4.35 4.29 675200.0 4.29
2020-10-02 4.44 4.03 4.16 4.35 840000.0 4.35
2020-10-01 3.71 3.59 3.6 3.67 100100.0 3.67
2020-09-30 3.65 3.5 3.6 3.6 279200.0 3.6
2020-09-29 3.76 3.58 3.73 3.61 134100.0 3.61
2020-09-28 3.78 3.63 3.7 3.74 110600.0 3.74
2020-09-25 3.68 3.58 3.59 3.63 129800.0 3.63
2020-09-24 3.7 3.56 3.7 3.59 254600.0 3.59
2020-09-23 3.85 3.64 3.72 3.66 145300.0 3.66
2020-09-22 3.79 3.5 3.58 3.77 265600.0 3.77
2020-09-21 3.94 3.45 3.89 3.45 410900.0 3.45
2020-09-18 4.11 3.89 4.09 3.96 255700.0 3.96
2020-09-17 4.11 4.02 4.08 4.03 111900.0 4.03
2020-09-16 4.22 4.07 4.12 4.09 186700.0 4.09
2020-09-15 4.34 4.06 4.12 4.11 84300.0 4.11
2020-09-14 4.24 4.0 4.03 4.11 311500.0 4.11
2020-09-11 4.12 3.81 3.93 4.03 383400.0 4.03
2020-09-10 4.12 3.91 4.07 3.94 221900.0 3.94
2020-09-09 4.24 3.99 4.21 4.06 139300.0 4.06
2020-09-08 4.33 4.07 4.33 4.16 199500.0 4.16
2020-09-04 4.76 4.21 4.63 4.34 603900.0 4.34
2020-09-03 4.66 4.49 4.65 4.57 181400.0 4.57
2020-09-02 4.81 4.4 4.74 4.64 538400.0 4.64
2020-09-01 4.64 4.46 4.59 4.63 148300.0 4.63
2020-08-31 4.72 4.57 4.72 4.59 120400.0 4.59
2020-08-28 4.76 4.66 4.74 4.7 169800.0 4.7
2020-08-27 4.95 4.69 4.91 4.7 96700.0 4.7
2020-08-26 4.98 4.9 4.92 4.91 108700.0 4.91
2020-08-25 4.97 4.77 4.78 4.93 199800.0 4.93
2020-08-24 5.0 4.73 4.96 4.78 273600.0 4.78
2020-08-21 5.04 4.84 5.04 4.87 142700.0 4.87
2020-08-20 5.12 4.96 5.02 5.05 120000.0 5.05
2020-08-19 5.23 5.05 5.2 5.05 141100.0 5.05
2020-08-18 5.72 5.2 5.72 5.22 285700.0 5.22
2020-08-17 5.81 5.69 5.69 5.75 170100.0 5.75
2020-08-14 5.74 5.3 5.39 5.68 530200.0 5.68
2020-08-13 6.0 5.19 5.97 5.44 682000.0 5.44
2020-08-12 5.9 5.73 5.85 5.76 207000.0 5.76
2020-08-11 5.9 5.62 5.88 5.79 140700.0 5.79
2020-08-10 5.9 5.69 5.69 5.89 310400.0 5.89
2020-08-07 5.74 5.61 5.7 5.69 128100.0 5.69
2020-08-06 5.76 5.54 5.63 5.74 225700.0 5.74
2020-08-05 5.62 5.25 5.48 5.6 304300.0 5.6
2020-08-04 5.51 5.09 5.25 5.44 178700.0 5.44
2020-08-03 5.26 4.96 5.18 5.25 214600.0 5.25
2020-07-31 5.43 5.09 5.4 5.19 135900.0 5.19
2020-07-30 5.59 5.27 5.39 5.42 238500.0 5.42
2020-07-29 5.61 5.33 5.35 5.47 236100.0 5.47
2020-07-28 5.39 5.18 5.24 5.35 125500.0 5.35
2020-07-27 5.29 5.14 5.18 5.24 141400.0 5.24
2020-07-24 5.23 5.07 5.2 5.18 140200.0 5.18
2020-07-23 5.23 5.07 5.15 5.18 162600.0 5.18
2020-07-22 5.25 5.07 5.22 5.15 105000.0 5.15
2020-07-21 5.48 5.24 5.48 5.27 96500.0 5.27
2020-07-20 5.6 5.34 5.55 5.41 130500.0 5.41
2020-07-17 5.65 5.27 5.27 5.53 358500.0 5.53
2020-07-16 5.39 5.25 5.36 5.26 134200.0 5.26
2020-07-15 5.38 5.2 5.24 5.36 126900.0 5.36
2020-07-14 5.17 5.05 5.11 5.16 114500.0 5.16
2020-07-13 5.34 5.06 5.18 5.11 130300.0 5.11
2020-07-10 5.25 5.12 5.17 5.13 88100.0 5.13
2020-07-09 5.24 5.03 5.09 5.19 157600.0 5.19
2020-07-08 5.22 5.03 5.14 5.12 106400.0 5.12
2020-07-07 5.4 5.15 5.38 5.15 85000.0 5.15
2020-07-06 5.59 5.35 5.59 5.39 142000.0 5.39
2020-07-02 5.57 5.45 5.52 5.47 160900.0 5.47
2020-07-01 5.61 5.4 5.51 5.4 100500.0 5.4
2020-06-30 5.53 5.36 5.38 5.49 89900.0 5.49
2020-06-29 5.52 5.23 5.32 5.41 116800.0 5.41
2020-06-26 5.35 5.03 5.32 5.23 295000.0 5.23
2020-06-25 5.39 4.96 5.2 5.37 230300.0 5.37
2020-06-24 5.47 5.09 5.36 5.23 123000.0 5.23
2020-06-23 5.54 5.38 5.46 5.43 211300.0 5.43
2020-06-22 5.38 5.14 5.26 5.37 166600.0 5.37
2020-06-19 5.47 5.24 5.38 5.28 424500.0 5.28
2020-06-18 5.55 5.21 5.55 5.32 251600.0 5.32
2020-06-17 5.65 5.42 5.52 5.56 192200.0 5.56
2020-06-16 5.59 5.25 5.38 5.51 188400.0 5.51
2020-06-15 5.24 5.0 5.05 5.2 110400.0 5.2
2020-06-12 5.34 5.0 5.0 5.17 125800.0 5.17
2020-06-11 5.48 4.88 5.36 4.9 191700.0 4.9
2020-06-10 5.7 5.32 5.48 5.55 96900.0 5.55
2020-06-09 5.73 5.38 5.71 5.5 144100.0 5.5
2020-06-08 5.8 5.58 5.69 5.76 167900.0 5.76
2020-06-05 5.73 5.3 5.5 5.61 270400.0 5.61
2020-06-04 5.47 5.04 5.37 5.31 153000.0 5.31
2020-06-03 5.52 5.17 5.29 5.43 120200.0 5.43
2020-06-02 5.33 4.97 5.06 5.29 168900.0 5.29
2020-06-01 5.14 4.91 4.94 5.02 138100.0 5.02
2020-05-29 5.01 4.84 4.98 4.95 83100.0 4.95
2020-05-28 5.3 5.0 5.18 5.05 128800.0 5.05
2020-05-27 5.19 4.65 4.86 5.16 262300.0 5.16
2020-05-26 4.97 4.69 4.94 4.74 144900.0 4.74
2020-05-22 4.92 4.7 4.89 4.85 64600.0 4.85
2020-05-21 4.96 4.69 4.73 4.89 133300.0 4.89
2020-05-20 4.82 4.58 4.66 4.72 126600.0 4.72
2020-05-19 4.95 4.53 4.83 4.54 205500.0 4.54
2020-05-18 4.93 4.46 4.46 4.88 314400.0 4.88
2020-05-15 4.39 4.16 4.18 4.35 166000.0 4.35
2020-05-14 4.22 3.98 4.21 4.17 188500.0 4.17
2020-05-13 4.6 4.23 4.58 4.31 185400.0 4.31
2020-05-12 5.0 4.6 5.0 4.62 188300.0 4.62
2020-05-11 5.17 4.84 5.06 4.98 223900.0 4.98
2020-05-08 5.38 5.0 5.16 5.15 391400.0 5.15
2020-05-07 4.98 4.66 4.7 4.98 252800.0 4.98
2020-05-06 4.69 4.51 4.55 4.68 189500.0 4.68
2020-05-05 4.75 4.47 4.56 4.55 284700.0 4.55
2020-05-04 4.51 4.14 4.3 4.5 212900.0 4.5
2020-05-01 4.58 4.31 4.55 4.37 243000.0 4.37
2020-04-30 5.08 4.65 5.08 4.67 204100.0 4.67
2020-04-29 5.28 4.97 5.14 5.17 272700.0 5.17
2020-04-28 5.1 4.93 5.08 5.03 246000.0 5.03
2020-04-27 5.1 4.93 4.96 4.96 222600.0 4.96
2020-04-24 4.97 4.79 4.86 4.91 141400.0 4.91
2020-04-23 4.95 4.82 4.87 4.87 188500.0 4.87
2020-04-22 4.98 4.76 4.9 4.86 113100.0 4.86
2020-04-21 5.0 4.76 4.98 4.8 175000.0 4.8
2020-04-20 5.09 4.91 4.97 5.06 150500.0 5.06
2020-04-17 5.05 4.84 4.95 5.04 242100.0 5.04
2020-04-16 4.86 4.67 4.79 4.86 185900.0 4.86
2020-04-15 4.8 4.61 4.69 4.79 206200.0 4.79
2020-04-14 4.97 4.79 4.87 4.81 173600.0 4.81
2020-04-13 5.05 4.71 4.98 4.82 236300.0 4.82
2020-04-09 5.16 4.74 5.14 4.99 499600.0 4.99
2020-04-08 5.16 4.39 4.52 5.1 1067600.0 5.1
2020-04-07 4.64 4.25 4.5 4.46 348000.0 4.46
2020-04-06 4.46 4.0 4.14 4.44 400600.0 4.44
2020-04-03 4.04 3.81 3.89 4.04 250700.0 4.04
2020-04-02 4.17 3.83 3.97 3.9 337700.0 3.9
2020-04-01 4.33 3.95 4.22 3.97 333200.0 3.97
2020-03-31 4.63 4.22 4.39 4.32 281100.0 4.32
2020-03-30 4.56 4.21 4.44 4.38 281400.0 4.38
2020-03-27 4.6 4.29 4.55 4.36 306000.0 4.36
2020-03-26 4.91 4.44 4.6 4.72 430000.0 4.72
2020-03-25 4.95 4.56 4.63 4.83 212100.0 4.83
2020-03-24 4.7 4.31 4.59 4.65 252300.0 4.65
2020-03-23 4.58 4.25 4.4 4.44 266400.0 4.44
2020-03-20 4.78 4.3 4.51 4.37 704900.0 4.37
2020-03-19 4.67 3.97 3.97 4.52 319900.0 4.52
2020-03-18 4.59 3.82 4.54 3.96 353200.0 3.96
2020-03-17 4.66 4.47 4.54 4.62 603400.0 4.62
2020-03-16 4.82 4.5 4.8 4.53 416200.0 4.53
2020-03-13 5.12 4.85 5.0 5.01 398700.0 5.01
2020-03-12 5.21 4.84 5.18 4.96 583600.0 4.96
2020-03-11 5.72 5.34 5.6 5.42 463300.0 5.42
2020-03-10 5.84 5.4 5.67 5.63 591500.0 5.63
2020-03-09 5.76 5.5 5.66 5.59 578200.0 5.59
2020-03-06 6.11 5.91 6.01 5.98 401400.0 5.98
2020-03-05 6.16 5.99 6.03 6.1 478100.0 6.1
2020-03-04 6.36 6.06 6.16 6.12 387300.0 6.12
2020-03-03 6.17 5.9 5.99 6.1 386300.0 6.1
2020-03-02 6.17 5.81 5.98 5.99 446200.0 5.99
2020-02-28 5.97 5.72 5.76 5.97 558500.0 5.97
2020-02-27 6.01 5.71 5.87 5.84 598200.0 5.84
2020-02-26 6.1 5.89 6.06 5.96 421200.0 5.96
2020-02-25 6.36 5.93 6.32 6.06 516700.0 6.06
2020-02-24 6.36 5.97 6.21 6.28 603200.0 6.28
2020-02-21 6.39 5.98 6.08 6.32 553900.0 6.32
2020-02-20 6.1 5.9 6.02 6.09 451300.0 6.09
2020-02-19 6.14 5.85 5.95 6.01 390200.0 6.01
2020-02-18 6.01 5.75 5.86 5.96 353400.0 5.96