TubeMogul, Inc. (TUBE) NASDAQ

+(+%)

Updated at June 28, 2019 06:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 19, 201614.02141414.0213.99200,511
December 16, 201613.9913.9913.9914.0113.99978,369
December 15, 201614.0113.9913.9914.0313.98667,385
December 14, 20161414.0214.0214.0414352,367
December 13, 201614.04141414.0614509,250
December 12, 201614.0314.0314.0314.0714.01444,113
December 09, 201614.0214.0914.0914.114.02292,690
December 08, 201614.0814.0514.0514.1214.02771,972
December 07, 201614.0814.1314.1314.1314.05290,029
December 06, 201614.1114.0714.0714.1214.04251,205
December 05, 201614.0514.1114.1114.1314.05401,782
December 02, 201614.114.1114.1114.1214.02613,888
December 01, 20161414.0914.0914.0913.991.07M
November 30, 201614.03141414.0913.99597,821
November 29, 201614.1414.0314.0314.1713.99763,906
November 28, 201614.1814.1414.1414.214.1330,816
November 25, 201614.1514.214.214.3514.09247,089
November 23, 201614.1414.1814.1814.2414.12541,710
November 22, 201614.1914.1614.1614.3514.14797,356
November 21, 201614.1814.2414.2414.2614.181.23M
November 18, 201613.9914.2414.2414.2413.982.88M
November 17, 201613.9814141413.98742,681
November 16, 201613.9713.9913.991413.971.12M
November 15, 201613.9713.9813.9813.9913.951.34M
November 14, 201613.9413.9813.981413.933.44M
November 11, 201613.9213.9613.9613.9613.924.26M
November 10, 201613.9613.9413.9413.9613.8828.51M
November 09, 20167.477.677.677.897.31670,498
November 08, 20167.387.697.697.727.28336,807
November 07, 20167.427.397.397.657.37312,963
November 04, 20167.227.317.317.517.22255,895
November 03, 20167.327.257.257.497.11418,602
November 02, 20167.147.347.347.377.07220,760
November 01, 20167.277.147.147.57.09461,031
October 31, 20167.297.37.37.387.14323,143
October 28, 20167.237.317.317.367.13327,073
October 27, 20167.567.277.277.567348,326
October 26, 20167.917.717.717.987.69174,216
October 25, 20168.187.957.958.277.94142,750
October 24, 20168.088.228.228.278.08168,018
October 21, 20167.97888.057.85249,700
October 20, 20167.948.028.028.087.65472,603
October 19, 20168.257.947.948.37.93342,025
October 18, 20168.278.288.288.388.17170,718
October 17, 20168.18.278.278.348.08232,847
October 14, 20168.338.088.088.48.05267,070
October 13, 20168.338.318.318.498.28207,160
October 12, 20168.68.48.48.68.37246,169
October 11, 20168.938.568.568.998.44374,432
October 10, 20168.948.968.969.088.85344,796
October 07, 20168.948.838.838.948.77234,454
October 06, 20169.218.978.979.218.9253,459
October 05, 201698.998.999.18.95224,620
October 04, 20169.299.039.039.38.8671,034
October 03, 20169.389.49.49.479.21175,149
September 30, 20169.539.379.379.539.27345,478
September 29, 20169.99.519.519.969.49177,499
September 28, 20169.899.899.899.949.69196,906
September 27, 20169.579.849.849.879.55284,166
September 26, 20169.559.539.539.639.4270,988
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved