TASR

Historical Stock Prices

$16.13
*  
0.78
4.61%
Get TASR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading TASR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.96 17.04 16.08 16.13 2,991,631
09/18/2014 17.24 17.3 16.35 16.91 3,410,539
09/17/2014 17.76 17.95 17.08 17.2 3,355,989
09/16/2014 17.65 18.22 17.31 18.01 3,034,869
09/15/2014 18.6 18.65 17.77 17.79 2,656,106
09/12/2014 18.29 18.7 17.87 18.43 5,024,790
09/11/2014 17.91 18.16 17.54 17.79 3,999,059
09/10/2014 17.2 17.83 17.05 17.73 2,337,183
09/09/2014 17.83 17.87 17.11 17.22 2,779,429
09/08/2014 18.31 18.35 17.36 17.82 3,893,200
09/05/2014 18.68 18.76 17.93 18.27 8,420,518
09/04/2014 17.28 18.3896 17.27 17.55 7,578,278
09/03/2014 18.06 18.24 16.62 16.74 5,230,946
09/02/2014 16.1 17.697 15.85 17.54 5,992,537
08/29/2014 15.68 15.83 15.35 15.67 1,123,827
08/28/2014 15.74 15.9 15.45 15.67 1,753,742
08/27/2014 15.79 16.159 15.51 15.95 2,134,265
08/26/2014 15.99 16 15.47 15.67 1,880,060
08/25/2014 16.17 16.54 15.86 15.95 3,305,416
08/22/2014 15.91 16.48 15.43 15.71 2,811,292
08/21/2014 15.63 15.91 15.305 15.89 3,002,663
08/20/2014 15.82 15.9823 15.22 15.46 3,029,602
08/19/2014 15.43 16.12 15.1 16.11 5,384,137
08/18/2014 14.71 15.58 14.57 14.68 5,381,810
08/15/2014 13.15 14.14 13.14 13.91 3,363,124
08/14/2014 12.39 12.745 12.2 12.71 764,739
08/13/2014 12.05 12.45 12.02 12.36 730,678
08/12/2014 12.34 12.46 11.97 12.02 806,781
08/11/2014 12.43 12.49 12.141 12.38 655,314
08/08/2014 12.22 12.43 12.02 12.38 825,941
08/07/2014 12.68 12.69 12.17 12.18 1,049,457
08/06/2014 11.86 12.38 11.8 12.35 1,604,906
08/05/2014 11.49 11.9 11.44 11.64 1,001,791
08/04/2014 11.51 11.6386 11.28 11.44 746,773
08/01/2014 12.01 12.0799 11.3701 11.515 1,262,837
07/31/2014 13.13 13.2 12 12.06 2,098,093
07/30/2014 12.33 13.57 12.25 13.36 3,957,055
07/29/2014 11.32 11.61 11.284 11.5 590,073
07/28/2014 11.48 11.62 11.19 11.31 566,729
07/25/2014 11.35 11.75 11.3 11.49 899,159
07/24/2014 11.24 11.6 11.24 11.44 735,396
07/23/2014 11.57 11.57 11.22 11.23 515,141
07/22/2014 11.51 11.72 11.43 11.53 590,233
07/21/2014 11.29 11.55 11.0604 11.46 887,470
07/18/2014 10.5 11.4 10.5 11.36 1,993,575
07/17/2014 10.68 10.7883 10.46 10.5 1,423,324
07/16/2014 10.96 10.97 10.7 10.78 1,031,959
07/15/2014 11.22 11.29 10.81 10.88 1,580,869
07/14/2014 11.32 11.4 11.14 11.21 986,463
07/11/2014 11.26 11.48 11 11.2 958,790
07/10/2014 11.19 11.29 10.81 11.24 1,856,425
07/09/2014 12.09 12.36 11.27 11.37 2,495,487
07/08/2014 12.88 13.02 11.97 12 2,097,939
07/07/2014 13.1 13.17 12.86 12.89 685,624
07/03/2014 13.31 13.36 13.11 13.18 270,751
07/02/2014 13.48 13.69 13.22 13.28 492,767
07/01/2014 13.35 13.7399 13.2 13.5 1,124,800
06/30/2014 13.31 13.32 12.99 13.3 1,199,940
06/27/2014 13.22 13.42 13.13 13.39 633,220
06/26/2014 13.45 13.53 13.14 13.29 408,455
06/25/2014 13.36 13.4881 13.18 13.46 532,991
06/24/2014 13.6 13.73 13.36 13.43 797,415
06/23/2014 13.82 13.82 13.5715 13.7 611,306
06/20/2014 13.74 14.25 13.57 13.85 1,853,067
06/19/2014 14 14 13.62 13.695 623,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?