TASR

TASER International, Inc. Historical Stock Prices

$22.58
*  
0.90
3.83%
Get TASR Alerts
*Delayed - data as of Mar. 2, 2015 15:27 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
15:27  23.40  23.50  22.38  22.58 2,683,256
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
02/25/2015 27.42 27.57 26.73 27.05 2,024,621
02/24/2015 27.62 27.92 27.25 27.51 1,165,228
02/23/2015 27.72 27.93 27.22 27.76 1,403,867
02/20/2015 27.23 27.77 27.04 27.58 1,138,601
02/19/2015 26.84 27.6409 26.77 27.16 981,768
02/18/2015 26.76 27.1774 26.4 26.99 848,537
02/17/2015 27.05 27.32 26.6 26.87 757,405
02/13/2015 27.37 27.88 26.885 26.96 1,173,275
02/12/2015 26.36 27.39 26.36 27.38 1,356,549
02/11/2015 26.5 26.7 26.245 26.27 959,347
02/10/2015 26.39 26.69 26.01 26.58 742,813
02/09/2015 26.31 26.77 26.1201 26.28 769,770
02/06/2015 26.98 27.16 26.3 26.64 1,024,606
02/05/2015 26.55 27 26.28 26.98 1,165,854
02/04/2015 25.8 26.65 25.77 26.42 1,327,442
02/03/2015 26.9 27.24 25.66 25.8 2,326,719
02/02/2015 26.98 27.02 25.92 26.9 1,477,675
01/30/2015 27.52 27.9722 27 27.01 1,222,047
01/29/2015 27.23 27.82 26.56 27.81 1,533,682
01/28/2015 27.9 28.19 27.28 27.28 1,476,513
01/27/2015 27.47 28.03 27.38 27.69 1,615,424
01/26/2015 27.68 28.2299 27.6 27.89 1,383,718
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
10/22/2014 15.16 15.25 14.82 14.98 893,894
10/21/2014 14.83 15.23 14.61 15.07 1,116,786
10/20/2014 14.98 15.07 14.6 14.73 1,085,885
10/17/2014 15.19 15.46 14.99 15.05 1,530,715
10/16/2014 14.31 15.13 14.11 14.97 1,449,155
10/15/2014 13.79 14.85 13.61 14.69 1,729,164
10/14/2014 13.8 14.51 13.77 14.2 1,546,001
10/13/2014 14.04 14.2 13.4 13.61 1,874,054
10/10/2014 14.63 14.7599 13.91 14.06 1,833,663
10/09/2014 14.46 14.97 14.36 14.71 1,804,802
10/08/2014 14.64 14.76 14.06 14.54 2,034,446
10/07/2014 14.78 14.809 14.42 14.44 1,685,646
10/06/2014 15.8 15.85 14.7807 14.985 1,687,262
10/03/2014 15.39 15.39 14.65 15.07 1,783,332
10/02/2014 14.6 15.37 14.59 15.26 2,067,711
10/01/2014 15.34 15.34 14.3 14.59 3,050,205
09/30/2014 15.88 15.95 15.21 15.44 3,238,632
09/29/2014 15.31 15.524 15.17 15.4 1,856,556
09/26/2014 16.01 16.08 15.4 15.67 1,828,423
09/25/2014 16.1 16.59 15.98 15.99 2,225,171
09/24/2014 16.16 16.37 15.95 16.08 1,546,414
09/23/2014 15.68 16.07 15.68 15.81 1,243,263
09/22/2014 16 16.07 15.3 15.97 2,666,846
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
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
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?