TASR

TASER International, Inc. Historical Stock Prices

$11.6
*  
0.46
3.81%
Get TASR Alerts
*Delayed - data as of Aug. 1, 2014 10:47 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 for next time

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

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:47  12.01  12.0799  11.58  11.60 317,665
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
06/18/2014 14.08 14.12 13.81 13.86 462,261
06/17/2014 13.83 14.19 13.65 14.07 723,144
06/16/2014 13.84 13.955 13.65 13.78 494,467
06/13/2014 14.09 14.09 13.62 13.87 485,218
06/12/2014 13.9 14.0799 13.51 14.03 680,152
06/11/2014 14.1 14.23 13.7 13.91 1,007,003
06/10/2014 13.42 14.65 13.18 14.28 2,537,009
06/09/2014 13.31 13.66 13.26 13.53 802,478
06/06/2014 13.42 13.64 13.29 13.35 475,826
06/05/2014 13.22 13.37 12.95 13.36 631,185
06/04/2014 12.96 13.19 12.87 13.05 466,368
06/03/2014 13.19 13.32 12.98 13 614,284
06/02/2014 13.28 13.355 13.04 13.32 574,490
05/30/2014 13.52 13.57 13.23 13.27 653,805
05/29/2014 13.41 13.555 13.23 13.52 605,169
05/28/2014 13.39 13.61 13.19 13.27 583,184
05/27/2014 13.43 13.605 13.33 13.48 574,131
05/23/2014 13.06 13.38 12.99 13.35 602,111
05/22/2014 13.06 13.155 12.97 13.08 407,348
05/21/2014 12.91 13.09 12.82 13.06 579,896
05/20/2014 13.48 13.48 12.76 12.87 1,096,546
05/19/2014 13.2 13.66 13.111 13.52 893,479
05/16/2014 13.03 13.33 12.82 13.32 1,074,578
05/15/2014 12.93 13.1254 12.6186 13.05 1,007,569
05/14/2014 13.58 13.61 12.97 13.01 1,415,924
05/13/2014 14.17 14.24 13.55 13.64 882,918
05/12/2014 13.6 14.31 13.5 14.06 1,820,852
05/09/2014 13.12 13.39 13.03 13.26 1,176,866
05/08/2014 13.05 13.5 13.01 13.14 1,828,252
05/07/2014 13.2 13.39 12.55 13.13 2,596,040
05/06/2014 14.28 14.28 13.18 13.2 1,703,490
05/05/2014 14.12 14.59 13.82 14.41 1,384,553
05/02/2014 15.25 15.34 14.1 14.13 2,859,981
05/01/2014 15.99 16.122 15.09 15.25 2,363,204
04/30/2014 17.02 17.1896 15.33 16.15 1,730,711
04/29/2014 16.84 17.2 16.62 17.08 949,887
04/28/2014 17.85 17.9332 16.51 16.78 1,167,940
04/25/2014 18.07 18.07 17.52 17.71 799,524
04/24/2014 18.3 18.436 17.71 18.19 809,468
04/23/2014 18.24 18.595 18.17 18.26 848,311
04/22/2014 17.74 18.42 17.68 18.23 737,351
04/21/2014 17.86 17.93 17.36 17.7 919,217
04/17/2014 17.79 17.94 17.39 17.88 1,248,985
04/16/2014 17.48 17.83 17.27 17.79 1,115,633
04/15/2014 16.86 17.57 16.78 17.3 1,205,635
04/14/2014 16.95 17.24 16.49 16.78 860,679
04/11/2014 16.16 17.17 16.16 16.74 1,217,427
04/10/2014 17.34 17.4 16.2 16.43 948,023
04/09/2014 17.03 17.4104 16.86 17.34 718,963
04/08/2014 17 17.28 16.6268 17.03 845,264
04/07/2014 17.55 17.732 16.82 17.06 1,223,734
04/04/2014 18.45 18.5 17.51 17.62 1,260,575
04/03/2014 18.65 18.79 18.176 18.34 782,786
04/02/2014 19.01 19.09 18.4501 18.65 972,032
04/01/2014 18.4 19.17 18.4 18.99 1,096,805
03/31/2014 18.45 18.61 18.18 18.29 1,245,446
03/28/2014 18.26 18.63 18.15 18.32 483,821
03/27/2014 18.76 18.8999 18.13 18.27 890,549
03/26/2014 19.27 19.73 18.815 18.8501 1,833,223
03/25/2014 17.99 18.95 17.87 18.91 1,803,610
03/24/2014 18.15 18.25 17.37 17.85 1,060,064
03/21/2014 18.2 18.48 18.09 18.11 1,152,950
03/20/2014 18.14 18.42 18 18.09 859,795
03/19/2014 18.55 18.79 18.06 18.23 942,714
03/18/2014 18.31 18.86 18.2701 18.5 847,750
03/17/2014 18.35 18.6 18.11 18.31 749,996
03/14/2014 18.3 18.486 18.09 18.33 846,495
03/13/2014 18.72 18.83 18 18.3 946,403
03/12/2014 18.95 19.189 18.58 18.65 842,365
03/11/2014 19.57 19.58 18.8 18.91 1,098,377
03/10/2014 18.91 19.525 18.65 19.5 1,193,333
03/07/2014 19.8 19.85 18.7202 18.89 1,551,982
03/06/2014 19.83 19.95 19.51 19.65 697,647
03/05/2014 20.29 20.44 19.5401 19.87 1,494,289
03/04/2014 19.83 20.39 19.83 20.28 1,387,768
03/03/2014 19.11 19.79 18.801 19.56 1,212,212
02/28/2014 20 20.11 19.01 19.23 2,839,813
02/27/2014 18.97 20.83 18.75 20.5 3,026,723
02/26/2014 20 20.01 18.07 18.93 4,202,210
02/25/2014 19.19 19.5399 19.01 19.1 1,669,342
02/24/2014 18.9 19.47 18.9 19.07 1,353,968
02/21/2014 19.14 19.38 18.61 18.8 1,523,535
02/20/2014 18.64 19.06 17.82 19.02 1,770,223
02/19/2014 18.12 19 18.12 18.56 2,359,957
02/18/2014 17.11 18.48 17.01 18.08 2,042,268
02/14/2014 17.08 17.1894 16.854 17.09 504,492
02/13/2014 16.62 17.23 16.4 17.13 781,336
02/12/2014 16.87 17.08 16.6 16.79 618,304
02/11/2014 16.94 17.16 16.66 16.91 999,395
02/10/2014 16.84 16.92 16.33 16.91 1,130,599
02/07/2014 16.76 17.2 16.66 16.78 843,494
02/06/2014 16.47 17.09 16.41 16.72 1,251,096
02/05/2014 16.62 16.7 15.76 16.52 2,143,036
02/04/2014 16.98 17.13 16.46 16.83 8,404,356
02/03/2014 16.75 17.52 16.6275 16.9 3,023,195
01/31/2014 16.08 16.32 15.93 16.06 699,725
01/30/2014 16.12 16.52 16 16.3 1,025,549
01/29/2014 16.41 16.6 15.8 15.89 1,049,905
01/28/2014 16.53 16.97 16.3 16.65 1,124,298
01/27/2014 16.78 16.88 16.085 16.52 979,381
01/24/2014 17.35 17.52 16.6 16.74 1,584,768
01/23/2014 17.9 17.98 17.53 17.71 658,484
01/22/2014 17.86 18.1199 17.35 18 1,071,126
01/21/2014 17.75 18.6 17.6 17.79 1,404,903
01/17/2014 17.6 17.79 17.32 17.67 938,080
01/16/2014 17.94 18.07 17.5 17.57 977,361
01/15/2014 18.12 18.19 17.65 17.94 842,329
01/14/2014 17.64 18.14 17.45 18.07 1,258,170
01/13/2014 18.66 18.68 17.34 17.49 2,173,260
01/10/2014 17.79 18.88 17.5 18.68 2,789,688
01/09/2014 17.97 18.12 17.4201 17.79 1,278,277
01/08/2014 16.51 18.5664 16.5 17.93 5,362,912
01/07/2014 15.62 15.91 15.45 15.91 839,110
01/06/2014 15.79 15.92 15.29 15.64 997,106
01/03/2014 15.32 15.74 15.32 15.67 569,355
01/02/2014 15.84 15.84 14.89 15.38 1,276,654
12/31/2013 15.91 16.15 15.8 15.88 659,645
12/30/2013 16 16.08 15.85 15.9 515,071
12/27/2013 16.45 16.69 15.87 15.95 1,042,753
12/26/2013 16.27 16.5399 16.21 16.4 749,004
12/24/2013 15.92 16.24 15.81 16.16 420,392
12/23/2013 16.27 16.33 15.8507 15.94 927,187
12/20/2013 16.22 16.43 16.09 16.2 1,282,584
12/19/2013 16.68 16.68 16.1 16.14 757,813
12/18/2013 16.29 16.81 16.05 16.77 1,246,129
12/17/2013 16.94 16.98 16.25 16.28 1,126,090
12/16/2013 16.05 17.17 15.94 16.89 2,802,871
12/13/2013 16.39 16.505 15.23 15.52 2,142,091
12/12/2013 16.37 16.81 16.23 16.44 816,104
12/11/2013 17 17.1 16.25 16.4 950,505
12/10/2013 16.84 17.3 16.84 16.91 1,226,456
12/09/2013 16.84 17.04 16.63 16.73 730,371
12/06/2013 16.64 16.98 16.4 16.8 1,091,804
12/05/2013 16.02 16.56 15.89 16.51 1,205,898
12/04/2013 16.32 16.38 15.78 16.01 1,171,331
12/03/2013 16.49 16.58 15.956 16.18 1,584,967
12/02/2013 17.25 17.45 16.53 16.6 1,262,426
11/29/2013 17.59 17.689 17.1701 17.19 512,102
11/27/2013 17.71 17.87 17.43 17.6 837,801
11/26/2013 17.83 18.02 17.65 17.76 951,006
11/25/2013 17.75 18.4 17.56 17.76 2,247,814
11/22/2013 17.04 17.65 16.791 17.5 1,383,897
11/21/2013 16.83 17.17 16.75 16.99 1,104,989
11/20/2013 16.82 17.2399 16.672 16.81 878,550
11/19/2013 17.15 17.47 16.59 16.7 1,292,279
11/18/2013 17.72 17.8 17.01 17.08 1,349,854
11/15/2013 17.26 17.82 17.2 17.49 1,118,283
11/14/2013 17.75 17.89 17.22 17.31 1,318,488
11/13/2013 16.36 17.84 16.3 17.71 1,988,935
11/12/2013 16.77 16.999 16.35 16.46 1,148,434
11/11/2013 16.86 17.13 16.56 16.76 832,669
11/08/2013 15.98 17.08 15.8 16.87 1,555,032
11/07/2013 17.2 17.42 15.9 16.01 2,036,796
11/06/2013 17.73 17.89 16.92 17.17 1,013,768
11/05/2013 17.36 17.81 17.26 17.6 1,315,579
11/04/2013 16.87 17.82 16.87 17.32 1,615,710
11/01/2013 17.71 17.8869 16.81 16.865 2,522,328
10/31/2013 18 18.52 17.6001 17.779 2,868,583
10/30/2013 16.36 18.3199 16.305 17.97 6,114,444
10/29/2013 15.25 15.73 15.25 15.66 1,064,449
10/28/2013 15.04 15.25 14.99 15.25 689,367
10/25/2013 15.4 15.58 14.93 15.09 834,578
10/24/2013 15.38 15.6 15.24 15.35 665,164
10/23/2013 15.47 15.61 15.24 15.35 805,119
10/22/2013 15.48 15.66 15.28 15.52 941,944
10/21/2013 15.88 15.9499 15.16 15.43 1,151,670
10/18/2013 15.85 16.1399 15.58 15.81 1,404,260
10/17/2013 15.09 15.7999 15.08 15.7 1,905,348
10/16/2013 15 15.2601 14.91 15.11 800,602
10/15/2013 15.04 15.25 14.8 14.93 833,794
10/14/2013 14.97 15.18 14.626 15.12 1,429,603
10/11/2013 15.12 15.37 14.86 15.11 1,120,734
10/10/2013 14.8 15.36 14.75 15.085 1,775,300
10/09/2013 14.91 15.22 14.25 14.54 2,201,837
10/08/2013 14.87 15.82 14.63 14.73 3,466,446
10/07/2013 14.15 15.18 13.85 14.65 3,533,703
10/04/2013 14.85 15.2803 13.45 14.031 5,123,018
10/03/2013 16.36 16.565 14.51 14.9 4,596,420
10/02/2013 15.97 17.16 15.6201 16.65 3,200,685
10/01/2013 14.89 15.96 14.89 15.94 2,434,608
09/30/2013 14.61 15.16 14.37 14.88 1,230,594
09/27/2013 15.04 15.14 14.71 14.86 1,003,201
09/26/2013 15.03 15.2 14.9 15.15 951,236
09/25/2013 14.66 15.3 14.66 14.96 1,206,711
09/24/2013 14.44 15.09 14.42 14.65 1,297,884
09/23/2013 14.83 14.85 14.21 14.495 1,716,210
09/20/2013 14.66 15.22 14.35 14.79 4,189,367
09/19/2013 14.15 14.42 14.01 14.255 1,689,951
09/18/2013 13.5 14.2 13.36 14.09 2,694,019
09/17/2013 13.21 13.3699 13.02 13.26 1,163,763
09/16/2013 12.69 13.42 12.53 13.16 2,315,582
09/13/2013 12.32 12.37 12.04 12.33 673,067
09/12/2013 12.45 12.4799 12.21 12.26 660,725
09/11/2013 12.27 12.62 12.16 12.48 779,348
09/10/2013 12.21 12.49 12.16 12.28 818,681
09/09/2013 12.16 12.3 11.98 12.15 800,146
09/06/2013 12.3 12.42 11.88 12.13 862,730
09/05/2013 12.33 12.53 12.24 12.26 1,068,880
09/04/2013 12 12.68 12 12.37 1,919,381
09/03/2013 11.92 11.99 11.7 11.97 1,111,951
08/30/2013 12 12.12 11.6 11.64 1,739,686
08/29/2013 11.09 12.1 11.06 11.92 2,669,652
08/28/2013 11.49 11.68 11.05 11.15 2,586,905
08/27/2013 11.47 12.17 11.3627 11.85 2,760,153
08/26/2013 11.37 11.79 11.22 11.49 1,041,798
08/23/2013 11.4 11.47 11.27 11.39 905,714
08/22/2013 11.24 11.46 11.03 11.37 1,282,941
08/21/2013 11.05 11.5 10.9 11.19 3,016,211
08/20/2013 10.5 10.99 10.38 10.87 1,585,013
08/19/2013 10.18 10.77 10 10.43 1,708,886
08/16/2013 9.89 10.46 9.89 10.21 2,036,360
08/15/2013 9.33 10.12 9.28 9.8 2,400,206
08/14/2013 8.74 9.4 8.74 9.34 1,221,792
08/13/2013 8.6 8.74 8.57 8.7 390,935
08/12/2013 8.64 8.6945 8.58 8.6 256,801
08/09/2013 8.74 8.83 8.66 8.66 256,603
08/08/2013 8.75 8.84 8.63 8.74 281,565
08/07/2013 8.7 8.79 8.635 8.72 189,851
08/06/2013 8.69 8.73 8.62 8.7 267,159
08/05/2013 8.84 8.9 8.73 8.77 314,200
08/02/2013 8.89 8.9 8.73 8.84 408,597
08/01/2013 8.98 9.052 8.89 8.91 338,969
07/31/2013 9 9.02 8.43 8.88 491,204
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?