Tubemogul Stock Price History (NASDAQ:TUBE)

Add to My Stocks
$14.11 $0 (0%) TUBE stock closing price Dec 05, 2016 (Closing)

Tubemogul stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Tubemogul P/E ratio data for the stock. The Tubemogul stock price history chart shows that the stock price reached a high of 23.62 on 25 Dec, 2014, and a low of 7.14 on 25 Dec, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0514.0514.1314.0514.11401782N/A2.42
2016-12-0214.1014.1214.0214.11613888N/A2.42
2016-12-0114.0014.0913.9914.091074140N/A2.42
2016-11-3014.0314.0913.9914.00597821N/A2.40
2016-11-2914.1414.1713.9914.03763906N/A2.41
2016-11-2814.1814.2014.1014.14330816N/A2.43
2016-11-2514.1514.3514.0914.20247089N/A2.44
2016-11-240.000.000.0014.180N/AN/A
2016-11-2314.1414.2414.1214.18541710N/A2.43
2016-11-2214.1914.3514.1414.16797356N/A2.43
2016-11-2114.1814.2614.1814.241234813N/A2.45
2016-11-1813.9914.2413.9814.242881834N/A2.45
2016-11-1713.9814.0013.9814.00742681N/A2.40
2016-11-1613.9714.0013.9713.991115066N/A2.40
2016-11-1513.9713.9913.9513.981339371N/A2.40
2016-11-1413.9414.0013.9313.983442521N/A2.40
2016-11-1113.9213.9613.9213.964256311N/A2.40
2016-11-1013.9613.9613.8813.9428514458N/A2.39
2016-11-097.477.897.317.67670498N/A1.36
2016-11-087.387.727.287.69336807N/A1.36
2016-11-077.427.657.377.39312963N/A1.31
2016-11-047.227.517.227.31255895N/A1.30
2016-11-037.327.497.117.25418602N/A1.28
2016-11-027.147.377.077.34220760N/A1.30
2016-11-017.277.507.097.14461031N/A1.27
2016-10-317.297.387.147.30323143N/A1.29
2016-10-287.237.367.137.31327073N/A1.30
2016-10-277.567.567.007.27348326N/A1.29
2016-10-267.917.987.697.71174216N/A1.37
2016-10-258.188.277.947.95142750N/A1.41
2016-10-248.088.278.088.22168018N/A1.46
2016-10-217.978.057.858.00249700N/A1.42
2016-10-207.948.087.658.02472603N/A1.42
2016-10-198.258.307.937.94342025N/A1.41
2016-10-188.278.388.178.28170718N/A1.47
2016-10-178.108.348.088.27232847N/A1.47
2016-10-148.338.408.058.08267070N/A1.43
2016-10-138.338.498.288.31207160N/A1.47
2016-10-128.608.608.378.40246169N/A1.49
2016-10-118.938.998.448.56374432N/A1.52
2016-10-108.949.088.858.96344796N/A1.59
2016-10-078.948.948.778.83234454N/A1.56
2016-10-069.219.218.908.97253459N/A1.59
2016-10-059.009.108.958.99224620N/A1.59
2016-10-049.299.308.809.03671034N/A1.60
2016-10-039.389.479.219.40175149N/A1.67
2016-09-309.539.539.279.37345478N/A1.66
2016-09-299.909.969.499.51177499N/A1.69
2016-09-289.899.949.699.89196906N/A1.75
2016-09-279.579.879.559.84284166N/A1.74
2016-09-269.559.639.409.53270988N/A1.69
2016-09-239.309.709.039.56420988N/A1.69
2016-09-229.079.398.949.38352490N/A1.66
2016-09-218.869.058.798.92346500N/A1.58
2016-09-209.239.248.838.85277981N/A1.57
2016-09-199.179.268.979.14221587N/A1.62
2016-09-169.179.269.019.10513406N/A1.61
2016-09-158.989.248.929.21138876N/A1.63
2016-09-149.029.218.888.93223124N/A1.58
2016-09-138.919.048.798.95224228N/A1.59
2016-09-128.839.048.759.03296969N/A1.60
2016-09-099.199.278.998.99310657N/A1.59
2016-09-089.159.409.099.23166779N/A1.64
2016-09-079.139.379.079.21296024N/A1.63
2016-09-069.139.299.009.28298975N/A1.64
2016-09-050.000.000.009.120N/AN/A
2016-09-029.059.359.029.12161262N/A1.62
2016-09-018.979.208.889.11462914N/A1.61
2016-08-319.079.148.829.08254410N/A1.61
2016-08-309.049.208.979.05172898N/A1.60
2016-08-299.149.148.869.05265982N/A1.60
2016-08-269.069.338.999.07279638N/A1.61
2016-08-258.849.038.828.98329288N/A1.59
2016-08-249.119.248.858.90301693N/A1.58
2016-08-238.779.108.769.07282630N/A1.61
2016-08-228.949.028.768.81326455N/A1.56
2016-08-199.049.258.868.88401255N/A1.57
2016-08-189.499.579.099.10553042N/A1.61
2016-08-179.659.659.469.52465817N/A1.69
2016-08-169.439.899.269.65745119N/A1.71
2016-08-1510.0010.179.969.97304715N/A1.77
2016-08-1210.0410.079.959.96329074N/A1.77
2016-08-119.7510.149.7510.05450993N/A1.78
2016-08-1010.0110.109.699.73807318N/A1.72
2016-08-099.8510.529.8510.042277857N/A1.78
2016-08-0812.0012.7811.9912.64738230N/A2.33
2016-08-0511.6811.9411.5011.87346985N/A2.19
2016-08-0410.5811.7510.5011.66431505N/A2.15
2016-08-0310.8610.9710.3610.53430488N/A1.94
Get more Data

Tubemogul Stock Chart

View TUBE PE ratio, PS ratio stocks charts and compare with peers.
TUBE Chart
Note: Compare Tubemogul stock price history with the index and industry peers.

Tubemogul Historical Prices: Past 5 years

Max Stock Price 23.62 Dec 25,2014
Min Stock Price 7.14 Nov 01,2016
Avg Stock Price 12.91

Tubemogul Historical PS ratio: Past 5 years

Max PS Ratio 4.22 May 28,2015
Min PS Ratio 1.27 Nov 01,2016
Avg PS Ratio 2.51

TUBE Industry Peers

Company Price Change (%)
National Cinemedia (NCMI)15.320.22 (1.46%)
Credit One Financial (COFI)20 (0%)
Trade Desk Inc (TTD)26.620.42 (1.6%)
The Rubicon Project (RUBI)7.610.22 (2.98%)
Blue Calypso (BCYP)0.550.06 (12.24%)
Seachange International (SEAC)2.720.06 (2.26%)
Adobe Systems (ADBE)101.952.22 (2.23%)

Tubemogul historical quotes helps an investor analyze a company's history and do Tubemogul stock analysis . Tubemogul stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 14.11 and 401782 shares of TUBE were traded on 05 Dec, 2016. Looking at Tubemogul stock market history data, the P/S ratio was at a low of 1.27 on 01 Nov, 2016. .