Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tintri Inc (NQ: TNTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.210 1.280 1.110 1.130 661,235 -0.13(-10.32%)
Apr 27, 2018 1.380 1.440 1.246 1.260 356,117 -0.11(-8.03%)
Apr 26, 2018 1.360 1.400 1.311 1.370 335,511 +0.02(+1.48%)
Apr 25, 2018 1.410 1.410 1.330 1.350 220,352 -0.05(-3.57%)
Apr 24, 2018 1.510 1.530 1.335 1.400 625,917 -0.10(-6.67%)
Apr 23, 2018 1.600 1.610 1.470 1.500 249,274 -0.09(-5.66%)
Apr 20, 2018 1.600 1.670 1.550 1.590 429,904 -0.01(-0.63%)
Apr 19, 2018 1.650 1.699 1.560 1.600 346,973 -0.04(-2.44%)
Apr 18, 2018 1.660 1.700 1.610 1.640 317,250 +0.00(+0.00%)
Apr 17, 2018 1.710 1.790 1.620 1.640 448,699 -0.07(-4.09%)
Apr 16, 2018 1.830 1.899 1.670 1.710 293,450 -0.10(-5.52%)
Apr 13, 2018 1.970 2.040 1.800 1.810 286,014 -0.14(-7.18%)
Apr 12, 2018 1.990 1.990 1.920 1.950 153,316 -0.05(-2.50%)
Apr 11, 2018 1.910 2.100 1.900 2.000 261,422 +0.08(+4.44%)
Apr 10, 2018 2.030 2.040 1.820 1.915 394,699 -0.09(-4.73%)
Apr 09, 2018 2.130 2.220 1.990 2.010 588,682 -0.09(-4.29%)
Apr 06, 2018 1.980 2.480 1.980 2.100 2,157,808 +0.13(+6.60%)
Apr 05, 2018 1.820 2.040 1.800 1.970 692,166 +0.17(+9.44%)
Apr 04, 2018 1.680 1.879 1.650 1.800 669,809 +0.10(+5.88%)
Apr 03, 2018 1.680 1.960 1.680 1.700 785,469 +0.03(+1.80%)
Apr 02, 2018 1.740 1.790 1.600 1.670 416,055 -0.04(-2.34%)
Mar 29, 2018 1.710 1.710 1.710 0 -0.12(-6.56%)
Mar 28, 2018 2.080 2.150 1.820 1.830 847,536 -0.24(-11.59%)
Mar 27, 2018 2.270 2.320 1.980 2.070 964,862 -0.20(-8.81%)
Mar 26, 2018 2.730 2.789 2.220 2.270 1,412,240 -0.48(-17.45%)
Mar 23, 2018 2.860 2.880 2.750 2.750 422,467 -0.12(-4.18%)
Mar 22, 2018 2.870 2.970 2.810 2.870 570,516 -0.12(-4.01%)
Mar 21, 2018 2.940 3.250 2.850 2.990 3,970,180 +0.07(+2.40%)
Mar 20, 2018 2.940 3.559 2.870 2.920 1,697,412 -0.02(-0.68%)
Mar 19, 2018 3.170 3.270 2.900 2.940 755,572 -0.25(-7.84%)
Mar 16, 2018 3.460 3.515 3.180 3.190 837,709 -0.31(-8.86%)
Mar 15, 2018 3.850 3.850 3.480 3.500 542,199 -0.32(-8.38%)
Mar 14, 2018 4.330 4.340 3.650 3.820 1,089,915 -0.53(-12.18%)
Mar 13, 2018 4.820 4.890 4.200 4.350 2,038,237 -0.41(-8.61%)
Mar 12, 2018 6.460 6.890 4.700 4.760 11,288,388 -1.79(-27.33%)
Mar 09, 2018 5.130 6.630 4.940 6.550 22,456,124 +1.40(+27.18%)
Mar 08, 2018 5.490 5.490 4.880 5.150 562,236 +0.02(+0.39%)
Mar 07, 2018 4.960 5.290 4.710 5.130 433,565 +0.13(+2.60%)
Mar 06, 2018 5.750 5.890 4.700 5.000 752,821 -0.11(-2.15%)
Mar 05, 2018 5.040 5.143 4.820 5.110 214,879 +0.09(+1.79%)
Mar 02, 2018 4.950 5.045 4.920 5.020 197,933 +0.05(+1.01%)
Mar 01, 2018 4.870 5.000 4.800 4.970 48,887 +0.08(+1.64%)
Feb 28, 2018 4.920 4.960 4.770 4.890 165,177 -0.04(-0.81%)
Feb 27, 2018 5.000 5.000 4.620 4.930 202,249 -0.08(-1.60%)
Feb 26, 2018 5.000 5.030 4.785 5.010 73,096 -0.02(-0.30%)
Feb 23, 2018 5.020 5.040 4.780 5.025 109,863 +0.02(+0.30%)
Feb 22, 2018 5.070 5.280 5.070 5.010 476,645 -0.03(-0.60%)
Feb 21, 2018 5.340 5.370 4.650 5.040 456,935 -0.28(-5.26%)
Feb 20, 2018 5.100 5.500 5.100 5.320 74,036 +0.19(+3.70%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.17(-3.21%)
Feb 15, 2018 5.380 5.400 5.270 5.300 36,453 -0.09(-1.67%)
Feb 14, 2018 5.540 5.679 5.260 5.390 69,688 -0.18(-3.23%)
Feb 13, 2018 5.550 5.670 5.500 5.570 48,516 +0.00(+0.00%)
Feb 12, 2018 5.850 5.850 5.540 5.570 61,448 -0.27(-4.62%)
Feb 09, 2018 5.900 5.980 5.750 5.840 58,320 -0.06(-1.02%)
Feb 08, 2018 5.950 6.220 5.898 5.900 19,488 -0.05(-0.84%)
Feb 07, 2018 6.170 6.190 5.900 5.950 104,153 -0.25(-4.03%)
Feb 06, 2018 5.670 6.200 5.620 6.200 175,299 +0.68(+12.32%)
Feb 05, 2018 5.600 6.040 5.395 5.520 248,351 -0.15(-2.65%)
Feb 02, 2018 5.390 5.690 5.310 5.670 286,811 +0.29(+5.39%)
Feb 01, 2018 5.610 5.610 5.070 5.380 230,750 -0.24(-4.27%)
Jan 31, 2018 5.670 5.890 5.400 5.620 112,748 -0.08(-1.40%)
Jan 30, 2018 5.770 5.830 5.670 5.700 47,320 -0.13(-2.23%)
Jan 29, 2018 6.040 6.100 5.790 5.830 57,324 -0.26(-4.27%)
Jan 26, 2018 5.800 6.350 5.800 6.090 55,912 +0.27(+4.64%)
Jan 25, 2018 6.050 6.310 5.790 5.820 114,540 -0.16(-2.68%)
Jan 24, 2018 5.960 6.070 5.890 5.980 47,343 +0.01(+0.17%)
Jan 23, 2018 5.910 6.030 5.910 5.970 31,685 -0.03(-0.50%)
Jan 22, 2018 6.470 6.470 5.830 6.000 132,503 -0.45(-6.98%)
Jan 19, 2018 6.790 7.030 6.350 6.450 139,395 -0.39(-5.70%)
Jan 18, 2018 6.990 7.150 6.780 6.840 115,504 -0.14(-2.01%)
Jan 17, 2018 6.900 7.310 6.780 6.980 407,395 +0.18(+2.65%)
Jan 16, 2018 6.890 7.060 6.210 6.800 369,542 -0.01(-0.15%)
Jan 12, 2018 6.810 6.810 6.810 0 +0.94(+16.01%)
Jan 11, 2018 5.700 5.900 5.600 5.870 63,975 +0.15(+2.62%)
Jan 10, 2018 5.660 5.740 5.300 5.720 88,940 +0.01(+0.18%)
Jan 09, 2018 5.690 5.790 5.650 5.710 73,390 +0.06(+1.06%)
Jan 08, 2018 5.340 5.790 5.340 5.650 120,106 +0.01(+0.18%)
Jan 05, 2018 5.800 5.840 5.520 5.640 144,838 -0.13(-2.25%)
Jan 04, 2018 5.630 5.800 5.570 5.770 136,319 +0.17(+3.04%)
Jan 03, 2018 5.320 5.650 5.130 5.600 125,649 +0.25(+4.67%)
Jan 02, 2018 5.020 5.360 4.910 5.350 169,956 +0.25(+4.90%)
Dec 29, 2017 5.100 5.100 5.100 0 +0.10(+2.00%)
Dec 28, 2017 5.270 5.290 4.925 5.000 219,740 -0.29(-5.48%)
Dec 27, 2017 5.030 5.390 4.970 5.290 126,418 +0.16(+3.12%)
Dec 26, 2017 5.110 5.260 5.000 5.130 38,072 +0.01(+0.20%)
Dec 22, 2017 5.230 5.280 4.890 5.120 102,728 -0.11(-2.10%)
Dec 21, 2017 5.200 5.300 5.180 5.230 68,650 +0.06(+1.16%)
Dec 20, 2017 5.190 5.250 5.050 5.170 105,841 +0.00(+0.00%)
Dec 19, 2017 4.960 5.300 4.620 5.170 167,235 +0.16(+3.19%)
Dec 18, 2017 5.350 5.450 4.870 5.010 237,654 -0.40(-7.39%)
Dec 15, 2017 5.440 5.600 5.200 5.410 619,115 +0.00(+0.00%)
Dec 14, 2017 4.500 5.420 4.500 5.410 804,552 -0.07(-1.28%)
Dec 13, 2017 5.540 5.550 5.311 5.480 418,558 -0.02(-0.36%)
Dec 12, 2017 5.370 5.590 5.340 5.500 232,869 +0.13(+2.42%)
Dec 11, 2017 5.280 5.420 5.280 5.370 56,483 +0.07(+1.32%)
Dec 08, 2017 5.540 5.560 5.201 5.300 134,826 -0.24(-4.33%)
Dec 07, 2017 5.530 5.600 5.439 5.540 66,370 +0.03(+0.54%)
Dec 06, 2017 5.390 5.550 5.330 5.510 69,959 +0.05(+0.92%)
Dec 05, 2017 5.450 5.550 5.230 5.460 122,748 +0.03(+0.55%)
Dec 04, 2017 5.590 5.590 5.360 5.430 77,800 -0.09(-1.63%)
Dec 01, 2017 5.250 5.520 4.880 5.520 187,002 +0.19(+3.56%)
Nov 30, 2017 5.360 5.530 5.100 5.330 122,311 +0.01(+0.19%)
Nov 29, 2017 5.250 5.470 5.170 5.320 133,898 +0.07(+1.33%)
Nov 28, 2017 5.560 5.560 5.134 5.250 187,418 -0.32(-5.75%)
Nov 27, 2017 5.780 5.780 5.530 5.570 221,128 -0.07(-1.24%)
Nov 24, 2017 5.870 5.990 5.560 5.640 198,487 -0.23(-3.92%)
Nov 22, 2017 5.910 6.240 5.800 5.870 249,797 -0.12(-2.00%)
Nov 21, 2017 5.850 6.149 5.710 5.990 247,274 +0.16(+2.74%)
Nov 20, 2017 5.980 6.000 5.650 5.830 222,411 -0.08(-1.35%)
Nov 17, 2017 5.960 6.050 5.380 5.910 376,201 +0.06(+1.03%)
Nov 16, 2017 5.210 5.850 5.210 5.850 562,069 +0.69(+13.37%)
Nov 15, 2017 4.950 5.260 4.820 5.160 340,267 +0.26(+5.31%)
Nov 14, 2017 4.540 4.900 4.360 4.900 232,840 +0.28(+6.06%)
Nov 13, 2017 4.670 4.800 4.200 4.620 335,767 -0.03(-0.65%)
Nov 10, 2017 4.850 4.970 4.360 4.650 355,896 -0.23(-4.71%)
Nov 09, 2017 4.560 4.890 4.560 4.880 293,128 +0.27(+5.86%)
Nov 08, 2017 4.500 4.610 4.420 4.610 383,206 +0.13(+2.90%)
Nov 07, 2017 4.280 4.495 4.200 4.480 387,945 +0.21(+4.92%)
Nov 06, 2017 3.980 4.270 3.980 4.270 330,834 +0.30(+7.56%)
Nov 03, 2017 3.700 4.070 3.700 3.970 601,695 +0.26(+7.01%)
Nov 02, 2017 3.660 3.770 3.525 3.710 247,742 +0.03(+0.82%)
Nov 01, 2017 3.860 3.920 3.610 3.680 158,544 -0.19(-4.91%)
Oct 31, 2017 3.550 3.934 3.550 3.870 386,439 +0.31(+8.71%)
Oct 30, 2017 3.600 3.650 3.540 3.560 241,959 -0.10(-2.73%)
Oct 27, 2017 3.400 3.820 3.320 3.660 984,206 +0.27(+7.96%)
Oct 26, 2017 3.100 3.400 3.070 3.390 609,627 +0.36(+11.88%)
Oct 25, 2017 2.860 3.050 2.860 3.030 299,785 +0.18(+6.32%)
Oct 24, 2017 2.920 2.920 2.810 2.850 230,657 -0.05(-1.72%)
Oct 23, 2017 3.000 3.020 2.840 2.900 159,348 -0.02(-0.68%)
Oct 20, 2017 3.010 3.060 2.870 2.920 210,534 -0.06(-2.01%)
Oct 19, 2017 2.960 3.020 2.860 2.980 208,334 -0.01(-0.33%)
Oct 18, 2017 3.010 3.020 2.897 2.990 127,272 -0.02(-0.66%)
Oct 17, 2017 3.050 3.050 2.850 3.010 99,452 -0.03(-0.99%)
Oct 16, 2017 3.020 3.040 2.780 3.040 381,810 +0.05(+1.67%)
Oct 13, 2017 3.030 3.030 2.967 2.990 124,432 -0.02(-0.66%)
Oct 12, 2017 3.000 3.040 2.953 3.010 91,869 -0.01(-0.33%)
Oct 11, 2017 3.000 3.080 3.000 3.020 166,825 +0.00(+0.00%)
Oct 10, 2017 3.100 3.150 3.000 3.020 330,182 -0.07(-2.27%)
Oct 09, 2017 3.100 3.280 3.015 3.090 420,289 +0.02(+0.65%)
Oct 06, 2017 3.240 3.260 3.050 3.070 454,189 -0.17(-5.25%)
Oct 05, 2017 3.240 3.250 3.070 3.240 608,105 +0.03(+0.93%)
Oct 04, 2017 3.180 3.371 3.110 3.210 742,155 +0.05(+1.58%)
Oct 03, 2017 3.130 3.260 3.100 3.160 342,904 +0.04(+1.28%)
Oct 02, 2017 3.180 3.300 3.100 3.120 490,633 -0.02(-0.64%)
Sep 29, 2017 3.420 3.420 3.100 3.140 441,884 -0.23(-6.82%)
Sep 28, 2017 3.440 3.500 3.180 3.370 357,795 -0.03(-0.88%)
Sep 27, 2017 3.350 3.670 3.350 3.400 1,526,026 +0.08(+2.41%)
Sep 26, 2017 3.100 3.673 3.095 3.320 1,972,513 +0.23(+7.44%)
Sep 25, 2017 3.070 3.090 2.990 3.090 155,201 +0.07(+2.32%)
Sep 22, 2017 2.960 3.210 2.950 3.020 693,776 +0.06(+2.03%)
Sep 21, 2017 3.000 3.020 2.850 2.960 499,586 -0.09(-2.95%)
Sep 20, 2017 3.550 3.610 2.900 3.050 1,312,343 -0.61(-16.67%)
Sep 19, 2017 4.120 4.350 3.600 3.660 873,858 -0.45(-10.95%)
Sep 18, 2017 4.310 4.510 4.060 4.110 296,032 -0.18(-4.20%)
Sep 15, 2017 4.470 4.540 4.290 4.290 1,198,534 -0.21(-4.67%)
Sep 14, 2017 4.530 4.590 4.210 4.500 656,320 -0.10(-2.17%)
Sep 13, 2017 4.430 4.800 4.250 4.600 695,583 +0.14(+3.14%)
Sep 12, 2017 4.550 4.610 4.350 4.460 439,264 -0.03(-0.67%)
Sep 11, 2017 4.630 4.690 4.390 4.490 508,582 -0.06(-1.32%)
Sep 08, 2017 5.150 5.240 4.320 4.550 2,128,562 -2.13(-31.89%)
Sep 07, 2017 6.730 6.820 6.500 6.680 256,709 -0.11(-1.62%)
Sep 06, 2017 6.530 6.790 6.300 6.790 208,991 +0.31(+4.78%)
Sep 05, 2017 6.310 6.600 6.250 6.480 124,342 +0.14(+2.21%)
Sep 01, 2017 6.010 6.400 5.970 6.340 87,722 +0.38(+6.38%)
Aug 31, 2017 6.030 6.100 5.930 5.960 88,827 -0.07(-1.16%)
Aug 30, 2017 6.070 6.125 5.800 6.030 59,536 -0.02(-0.33%)
Aug 29, 2017 5.930 6.120 5.750 6.050 125,651 +0.04(+0.67%)
Aug 28, 2017 5.790 6.170 5.510 6.010 218,624 +0.24(+4.16%)
Aug 25, 2017 5.770 5.890 5.550 5.770 109,686 +0.02(+0.35%)
Aug 24, 2017 5.440 5.880 5.420 5.750 204,803 +0.28(+5.12%)
Aug 23, 2017 5.600 5.610 5.120 5.470 342,109 -0.49(-8.22%)
Aug 22, 2017 5.800 6.070 5.500 5.960 315,845 +0.12(+2.05%)
Aug 21, 2017 6.000 6.180 5.820 5.840 128,322 -0.12(-2.01%)
Aug 18, 2017 6.060 6.060 5.900 5.960 70,540 -0.02(-0.33%)
Aug 17, 2017 6.110 6.194 5.910 5.980 107,861 -0.16(-2.61%)
Aug 16, 2017 6.080 6.230 6.080 6.140 105,416 +0.05(+0.82%)
Aug 15, 2017 6.240 6.480 6.010 6.090 138,609 -0.20(-3.18%)
Aug 14, 2017 6.460 6.460 6.010 6.290 162,577 +0.00(+0.00%)
Aug 11, 2017 5.700 6.360 5.630 6.290 127,366 +0.50(+8.64%)
Aug 10, 2017 6.120 6.400 5.750 5.790 167,833 -0.31(-5.08%)
Aug 09, 2017 6.410 6.440 6.080 6.100 150,567 -0.29(-4.54%)
Aug 08, 2017 6.250 6.640 6.200 6.390 158,783 +0.16(+2.57%)
Aug 07, 2017 6.150 6.260 6.060 6.230 70,217 +0.13(+2.13%)
Aug 04, 2017 6.210 6.330 5.960 6.100 148,317 -0.11(-1.77%)
Aug 03, 2017 6.150 6.350 6.110 6.210 103,619 +0.01(+0.16%)
Aug 02, 2017 6.610 6.630 6.120 6.200 147,508 -0.41(-6.20%)
Aug 01, 2017 6.750 6.750 6.060 6.610 376,308 -0.11(-1.64%)
Jul 31, 2017 6.900 7.020 6.700 6.720 142,688 -0.17(-2.47%)
Jul 28, 2017 6.920 7.189 6.800 6.890 93,394 -0.09(-1.29%)
Jul 27, 2017 7.100 7.138 6.810 6.980 205,950 -0.02(-0.29%)
Jul 26, 2017 7.200 7.290 6.800 7.000 297,310 -0.12(-1.69%)
Jul 25, 2017 7.350 7.450 7.050 7.120 1,072,287 +0.17(+2.45%)
Jul 24, 2017 6.770 7.239 6.758 6.950 208,840 +0.16(+2.36%)
Jul 21, 2017 6.890 6.980 6.700 6.790 231,486 -0.12(-1.74%)
Jul 20, 2017 7.030 6.700 6.910 254,455 +0.00(+0.00%)
Jul 19, 2017 6.960 7.124 6.700 6.910 152,268 -0.11(-1.57%)
Jul 18, 2017 6.940 7.130 6.930 7.020 132,814 +0.02(+0.29%)
Jul 17, 2017 7.060 7.100 6.910 7.000 121,249 +0.01(+0.14%)
Jul 14, 2017 6.920 7.050 6.825 6.990 137,126 +0.02(+0.29%)
Jul 13, 2017 6.880 7.040 6.780 6.970 162,635 +0.13(+1.90%)
Jul 12, 2017 6.910 6.980 6.780 6.840 202,546 -0.09(-1.30%)
Jul 11, 2017 6.820 6.970 6.700 6.930 324,509 +0.12(+1.76%)
Jul 10, 2017 6.830 6.950 6.530 6.810 528,326 -0.04(-0.58%)
Jul 07, 2017 6.930 7.073 6.770 6.850 232,499 -0.15(-2.14%)
Jul 06, 2017 7.070 7.150 6.800 7.000 209,038 -0.11(-1.55%)
Jul 05, 2017 7.220 7.250 6.930 7.110 454,012 -0.14(-1.93%)
Jul 03, 2017 7.400 7.400 7.130 7.250 357,902 -0.02(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.