TASR

TASER International, Inc. Historical Stock Prices

$27.8957
*  
0.2857
1.03%
Get TASR Alerts
*Delayed - data as of Jan. 26, 2015 13:42 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
13:42  27.68  28.2299  27.60  27.8957 990,145
01/23/2015 27.38 28.3 27.18 27.61 1,756,956
01/22/2015 27.09 27.79 26.35 27.44 2,384,231
01/21/2015 26.78 27.189 26.27 26.8 2,265,283
01/20/2015 25.57 27.45 25.25 26.91 4,404,720
01/16/2015 25.3 25.62 24.9722 25.36 1,628,627
01/15/2015 26.18 26.33 25.21 25.23 1,453,054
01/14/2015 25.33 26.24 25.12 25.91 1,864,867
01/13/2015 26.11 26.84 25.4 25.72 2,216,211
01/12/2015 26.24 26.41 25.53 25.84 1,207,056
01/09/2015 26.62 26.63 26.01 26.27 1,445,508
01/08/2015 26.19 26.66 25.75 26.63 2,392,914
01/07/2015 25.89 26.2 25.22 25.98 1,644,174
01/06/2015 26.11 26.2199 24.743 25.57 3,445,325
01/05/2015 26.15 26.399 25.46 25.69 2,443,975
01/02/2015 26.7 26.75 25.56 26.51 2,273,729
12/31/2014 26.84 27.15 26.45 26.48 1,767,759
12/30/2014 26.55 27 26.46 26.82 1,436,261
12/29/2014 26.71 27.18 26.27 26.71 2,040,424
12/26/2014 27.01 27.65 26.54 26.91 2,598,037
12/24/2014 26.4 26.97 26.12 26.865 2,148,789
12/23/2014 26.69 27.1 25.65 26.02 4,011,828
12/22/2014 24.81 26.39 24.74 26.06 5,907,309
12/19/2014 24.18 24.26 23.61 23.98 2,462,058
12/18/2014 25.04 25.14 23.64 24.18 3,244,555
12/17/2014 24.15 24.86 23.76 24.61 5,887,765
12/16/2014 22.76 23.31 22.55 22.85 2,562,957
12/15/2014 23.39 23.4367 22.76 22.87 2,391,636
12/12/2014 22.9 23.88 22.8 23.19 3,296,547
12/11/2014 23.5 23.73 22.86 23.19 3,507,517
12/10/2014 23.14 23.73 22.3 22.52 3,690,330
12/09/2014 21.57 23.32 21.06 23.26 4,998,860
12/08/2014 24 24.0999 21.66 23.32 8,678,636
12/05/2014 24.5 25.02 24.1 24.82 4,969,766
12/04/2014 23.63 24.45 23.27 24.15 9,253,189
12/03/2014 22.33 22.98 21.63 22.86 7,905,147
12/02/2014 22.96 24.44 22.75 23.34 12,545,780
12/01/2014 21.35 22.4 20.79 22.09 4,784,031
11/28/2014 22 22.12 20.93 21.48 2,437,004
11/26/2014 21.55 22.35 21.14 21.87 9,262,693
11/25/2014 20.1 20.83 19.7 20.59 4,022,669
11/24/2014 19.17 19.78 19.17 19.72 2,496,969
11/21/2014 20.9 21.01 18.86 19.34 6,345,996
11/20/2014 19.93 20.94 19.76 20.57 2,959,135
11/19/2014 20.08 20.3646 19.8 20.05 1,749,441
11/18/2014 19.6 20.53 19.6 20.13 2,543,624
11/17/2014 20.11 20.2 19.48 19.51 2,507,925
11/14/2014 19.51 20.69 19.42 20.19 3,924,425
11/13/2014 19.8 20.3601 19.2 19.64 3,488,714
11/12/2014 19.43 20.03 19.07 19.75 2,718,160
11/11/2014 19.05 19.95 19.02 19.51 3,294,805
11/10/2014 18.6 19.13 18.24 18.93 3,035,463
11/07/2014 18.53 18.53 17.73 18.52 2,615,116
11/06/2014 18.67 18.72 18.19 18.43 1,692,094
11/05/2014 18.97 19.05 18.5301 18.58 1,953,119
11/04/2014 19.05 19.1699 18.25 18.49 4,261,469
11/03/2014 18.51 19.45 18.37 19.17 4,525,854
10/31/2014 18.03 18.979 17.9 18.84 8,302,988
10/30/2014 17.55 18.42 16.86 17.7 9,847,863
10/29/2014 16.27 16.495 15.83 16.47 2,204,646
10/28/2014 15.72 16.35 15.33 16.28 1,797,203
10/27/2014 15.37 15.69 15.222 15.63 1,229,624
10/24/2014 15.22 15.57 15.11 15.465 917,609
10/23/2014 15.07 15.42 14.8954 15.26 1,037,635
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?