Tubemogul Stock Price History, TUBE Historical Prices

Add to My Stocks
$14 $0.01 (0.07%) TUBE stock closing price Dec 19, 2016 (Closing)

We provide 10 years stock price data for free. You can download Tubemogul stock price history here. Daily open, high, low, and end of day closing price for the company, along with Tubemogul price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Tubemogul stock price history chart shows that the stock price was at a low of $7.14 on Nov 01, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-19 14.02 14.02 13.99 14 200,511 - 2.4
2016-12-16 13.99 14.01 13.99 13.99 978,369 - 2.4
2016-12-15 14.01 14.03 13.98 13.99 667,385 - 2.4
2016-12-14 14 14.04 14 14.02 352,367 - 2.41
2016-12-13 14.04 14.06 14 14 509,250 - 2.4
2016-12-12 14.03 14.07 14.01 14.03 444,113 - 2.41
2016-12-09 14.02 14.1 14.02 14.09 292,690 - 2.42
2016-12-08 14.08 14.12 14.02 14.05 771,972 - 2.41
2016-12-07 14.08 14.13 14.05 14.13 290,029 - 2.43
2016-12-06 14.11 14.12 14.04 14.07 251,205 - 2.42
2016-12-05 14.05 14.13 14.05 14.11 401,782 - 2.42
2016-12-02 14.1 14.12 14.02 14.11 613,888 - 2.42
2016-12-01 14 14.09 13.99 14.09 1,074,140 - 2.42
2016-11-30 14.03 14.09 13.99 14 597,821 - 2.4
2016-11-29 14.14 14.17 13.99 14.03 763,906 - 2.41
2016-11-28 14.18 14.2 14.1 14.14 330,816 - 2.43
2016-11-25 14.15 14.35 14.09 14.2 247,089 - 2.44
2016-11-24 0 0 0 14.18 0 - -
2016-11-23 14.14 14.24 14.12 14.18 541,710 - 2.43
2016-11-22 14.19 14.35 14.14 14.16 797,356 - 2.43
2016-11-21 14.18 14.26 14.18 14.24 1,234,813 - 2.45
2016-11-18 13.99 14.24 13.98 14.24 2,881,834 - 2.45
2016-11-17 13.98 14 13.98 14 742,681 - 2.4
2016-11-16 13.97 14 13.97 13.99 1,115,066 - 2.4
2016-11-15 13.97 13.99 13.95 13.98 1,339,371 - 2.4
2016-11-14 13.94 14 13.93 13.98 3,442,521 - 2.4
2016-11-11 13.92 13.96 13.92 13.96 4,256,311 - 2.4
2016-11-10 13.96 13.96 13.88 13.94 28,514,458 - 2.39
2016-11-09 7.47 7.89 7.31 7.67 670,498 - 1.36
2016-11-08 7.38 7.72 7.28 7.69 336,807 - 1.36
2016-11-07 7.42 7.65 7.37 7.39 312,963 - 1.31
2016-11-04 7.22 7.51 7.22 7.31 255,895 - 1.3
2016-11-03 7.32 7.49 7.11 7.25 418,602 - 1.28
2016-11-02 7.14 7.37 7.07 7.34 220,760 - 1.3
2016-11-01 7.27 7.5 7.09 7.14 461,031 - 1.27
2016-10-31 7.29 7.38 7.14 7.3 323,143 - 1.29
2016-10-28 7.23 7.36 7.13 7.31 327,073 - 1.3
2016-10-27 7.56 7.56 7 7.27 348,326 - 1.29
2016-10-26 7.91 7.98 7.69 7.71 174,216 - 1.37
2016-10-25 8.18 8.27 7.94 7.95 142,750 - 1.41
2016-10-24 8.08 8.27 8.08 8.22 168,018 - 1.46
2016-10-21 7.97 8.05 7.85 8 249,700 - 1.42
2016-10-20 7.94 8.08 7.65 8.02 472,603 - 1.42
2016-10-19 8.25 8.3 7.93 7.94 342,025 - 1.41
2016-10-18 8.27 8.38 8.17 8.28 170,718 - 1.47
2016-10-17 8.1 8.34 8.08 8.27 232,847 - 1.47
2016-10-14 8.33 8.4 8.05 8.08 267,070 - 1.43
2016-10-13 8.33 8.49 8.28 8.31 207,160 - 1.47
2016-10-12 8.6 8.6 8.37 8.4 246,169 - 1.49
2016-10-11 8.93 8.99 8.44 8.56 374,432 - 1.52
2016-10-10 8.94 9.08 8.85 8.96 344,796 - 1.59
2016-10-07 8.94 8.94 8.77 8.83 234,454 - 1.56
2016-10-06 9.21 9.21 8.9 8.97 253,459 - 1.59
2016-10-05 9 9.1 8.95 8.99 224,620 - 1.59
2016-10-04 9.29 9.3 8.8 9.03 671,034 - 1.6
2016-10-03 9.38 9.47 9.21 9.4 175,149 - 1.67
2016-09-30 9.53 9.53 9.27 9.37 345,478 - 1.66
2016-09-29 9.9 9.96 9.49 9.51 177,499 - 1.69
2016-09-28 9.89 9.94 9.69 9.89 196,906 - 1.75
2016-09-27 9.57 9.87 9.55 9.84 284,166 - 1.74
2016-09-26 9.55 9.63 9.4 9.53 270,988 - 1.69
2016-09-23 9.3 9.7 9.03 9.56 420,988 - 1.69
2016-09-22 9.07 9.39 8.94 9.38 352,490 - 1.66
2016-09-21 8.86 9.05 8.79 8.92 346,500 - 1.58
2016-09-20 9.23 9.24 8.83 8.85 277,981 - 1.57
2016-09-19 9.17 9.26 8.97 9.14 221,587 - 1.62
2016-09-16 9.17 9.26 9.01 9.1 513,406 - 1.61
2016-09-15 8.98 9.24 8.92 9.21 138,876 - 1.63
2016-09-14 9.02 9.21 8.88 8.93 223,124 - 1.58
2016-09-13 8.91 9.04 8.79 8.95 224,228 - 1.59
2016-09-12 8.83 9.04 8.75 9.03 296,969 - 1.6
2016-09-09 9.19 9.27 8.99 8.99 310,657 - 1.59
2016-09-08 9.15 9.4 9.09 9.23 166,779 - 1.64
2016-09-07 9.13 9.37 9.07 9.21 296,024 - 1.63
2016-09-06 9.13 9.29 9 9.28 298,975 - 1.64
2016-09-05 0 0 0 9.12 0 - -
2016-09-02 9.05 9.35 9.02 9.12 161,262 - 1.62
2016-09-01 8.97 9.2 8.88 9.11 462,914 - 1.61
2016-08-31 9.07 9.14 8.82 9.08 254,410 - 1.61
2016-08-30 9.04 9.2 8.97 9.05 172,898 - 1.6
2016-08-29 9.14 9.14 8.86 9.05 265,982 - 1.6
2016-08-26 9.06 9.33 8.99 9.07 279,638 - 1.61
2016-08-25 8.84 9.03 8.82 8.98 329,288 - 1.59
2016-08-24 9.11 9.24 8.85 8.9 301,693 - 1.58
2016-08-23 8.77 9.1 8.76 9.07 282,630 - 1.61
2016-08-22 8.94 9.02 8.76 8.81 326,455 - 1.56
2016-08-19 9.04 9.25 8.86 8.88 401,255 - 1.57
2016-08-18 9.49 9.57 9.09 9.1 553,042 - 1.61
2016-08-17 9.65 9.65 9.46 9.52 465,817 - 1.69
Get more Data

Tubemogul Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.62Dec 25,2014
Min Stock Price7.14Nov 01,2016
Avg Stock Price12.93

Tubemogul Historical PS ratio: Past 5 years

Max PS Ratio4.22May 28,2015
Min PS Ratio1.27Nov 01,2016
Avg PS Ratio2.51

TUBE Industry Peers

Company Price Change (%)
National Cinemedia (NCMI)7.390.05 (0.68%)
Mdc Partners (MDCA)8.750.95 (9.79%)
Innerworkings (INWK)90.01 (0.11%)
Seachange International (SEAC)3.150.02 (0.64%)
Adobe Systems (ADBE)209.747.13 (3.52%)
Seachange International (SEAC)3.150.02 (0.64%)
Tivo Corp (ROVI)13.750.4 (3%)

We provide Tubemogul share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tubemogul stock analysis. Tubemogul stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. TUBE stock closed at $14 and traded with a volume of 200,511 on the last trading day. Looking at Tubemogul stock history data, the P/S ratio was at a low of 1.27 on Nov 01, 2016.