TASR

TASER International, Inc. Historical Stock Prices

$31.41
*  
0.11
0.35%
Get TASR Alerts
*Delayed - data as of May 27, 2015 12:52 ET  -  Find a broker to begin trading TASR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TASR Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52  31.35  31.65  31.24  31.41 537,349
05/26/2015 31.76 31.83 30.48 31.3 2,778,165
05/22/2015 32.38 32.4299 31.73 31.87 1,128,800
05/21/2015 31.9 32.9 31.9 32.26 1,369,900
05/20/2015 32.3 32.48 31.42 31.86 1,815,307
05/19/2015 32.56 33 32.25 32.35 1,528,409
05/18/2015 31.83 32.49 30.3801 32.43 4,273,159
05/15/2015 33.61 33.69 32.6201 32.97 1,866,960
05/14/2015 33.55 33.95 33 33.7 1,357,204
05/13/2015 34 34.49 33.47 33.54 1,799,285
05/12/2015 32.85 34 32.525 33.66 2,678,498
05/11/2015 32 33.9 31.86 33.19 3,494,592
05/08/2015 32.79 32.89 31.12 31.94 4,940,452
05/07/2015 33.25 33.35 31.94 32.58 4,572,559
05/06/2015 34.98 34.98 33.51 34.41 3,862,255
05/05/2015 33.97 35 33.87 34.6 6,236,989
05/04/2015 32.83 34.24 32.18 33.7 6,234,823
05/01/2015 30.5 33.23 30.5 32.37 6,924,296
04/30/2015 30.74 31.15 29.24 30.19 8,800,625
04/29/2015 28.76 28.79 27.88 28.07 2,596,169
04/28/2015 28.85 29.35 28.05 28.89 3,160,471
04/27/2015 29.76 29.8999 28.1 28.37 2,559,152
04/24/2015 29.63 30 29.51 29.67 1,272,676
04/23/2015 29.27 30.18 28.78 29.68 1,642,978
04/22/2015 28.79 29.67 28.7 29.5 1,557,775
04/21/2015 29.96 30 28.74 29.5 3,064,027
04/20/2015 29.01 30.47 28.6 30.37 4,131,313
04/17/2015 29.41 29.65 28.06 28.4 4,550,327
04/16/2015 27.01 28.61 26.85 27.83 3,254,498
04/15/2015 27.09 27.36 26.53 27.15 1,545,755
04/14/2015 27.15 27.58 26.6 26.83 1,293,276
04/13/2015 27.28 27.46 26.82 27.02 1,054,079
04/10/2015 27.48 27.5 26.8 27.07 2,000,194
04/09/2015 26.27 27.48 26.2 27.4 5,202,944
04/08/2015 24.85 25.32 24.14 25.16 1,365,474
04/07/2015 24.46 25 24.4 24.53 764,820
04/06/2015 24.19 24.71 24.16 24.51 654,981
04/02/2015 24.21 24.472 24.04 24.44 747,924
04/01/2015 24.01 24.38 23.41 24.24 1,020,791
03/31/2015 24.9 25 24.06 24.11 1,216,440
03/30/2015 24.15 24.88 24.13 24.63 767,162
03/27/2015 24.15 24.62 23.92 24.065 873,178
03/26/2015 24.17 24.3799 23.7901 24.21 938,371
03/25/2015 25.22 25.45 24.21 24.35 1,464,403
03/24/2015 24.39 25.6525 24.39 25.3 1,920,501
03/23/2015 24.05 24.6201 24.01 24.29 1,303,581
03/20/2015 24.59 24.6 24 24.09 1,167,657
03/19/2015 23.83 24.49 23.8 24.37 1,068,093
03/18/2015 23.36 23.98 23.352 23.96 933,824
03/17/2015 23.38 23.7 23.24 23.44 1,015,493
03/16/2015 23.95 24.15 23.3835 23.53 1,179,207
03/13/2015 24.1 24.19 23.69 23.93 1,947,639
03/12/2015 22.47 24.4 22.302 24.13 3,239,946
03/11/2015 21.83 22.25 21.7 22.06 1,161,944
03/10/2015 21.65 21.963 21.39 21.84 1,331,182
03/09/2015 22.6 22.7999 21.94 22.03 1,148,744
03/06/2015 22.32 22.71 22.06 22.65 2,124,919
03/05/2015 22.84 22.9199 22.3 22.535 1,547,721
03/04/2015 21.75 22.98 21.45 22.65 2,698,905
03/03/2015 22.78 22.9 21.54 21.93 3,986,788
03/02/2015 23.4 23.5 22.38 22.64 3,104,142
02/27/2015 23.41 23.93 23.1 23.48 5,847,676
02/26/2015 25.62 25.85 22.19 22.685 13,045,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?