Tubemogul Stock Price History (NASDAQ:TUBE)

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

View and download Tubemogul stock price history for the last 10 years. 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 was at a low of 7.14 on 01 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-1914.0214.0213.9914.00200511N/A2.40
2016-12-1613.9914.0113.9913.99978369N/A2.40
2016-12-1514.0114.0313.9813.99667385N/A2.40
2016-12-1414.0014.0414.0014.02352367N/A2.41
2016-12-1314.0414.0614.0014.00509250N/A2.40
2016-12-1214.0314.0714.0114.03444113N/A2.41
2016-12-0914.0214.1014.0214.09292690N/A2.42
2016-12-0814.0814.1214.0214.05771972N/A2.41
2016-12-0714.0814.1314.0514.13290029N/A2.43
2016-12-0614.1114.1214.0414.07251205N/A2.42
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
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 24,2014
Min Stock Price 7.14 Nov 01,2016
Avg Stock Price 12.93

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 (%)
Clear Channel Outdoor Holdings (CCO)5.150.1 (1.98%)
Mdc Partners (MDCA)10.250.2 (1.91%)
Trade Desk Inc (TTD)52.332.19 (4.02%)
The Rubicon Project (RUBI)5.10.1 (2%)
Blue Calypso (BCYP)0.130 (0%)
Seachange International (SEAC)2.930.17 (6.16%)
Adobe Systems (ADBE)149.530.01 (0.01%)

Tubemogul historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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. TUBE closed at 14 and traded with a volume of 200511 on the last trading day. Looking at Tubemogul stock market history data, the P/S ratio was at a low of 1.27 on 01 Nov, 2016. .