TAST

Historical Stock Prices

$10.52
*  
0.11
1.06%
Get TAST Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TAST now
Exchange: NASDAQ
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 10.45 10.55 10.292 10.52 113,162
07/01/2015 10.47 10.55 10.37 10.41 91,140
06/30/2015 10.39 10.65 10.19 10.4 180,473
06/29/2015 10.5 10.58 10.26 10.34 265,844
06/26/2015 10.65 10.73 10.43 10.58 950,590
06/25/2015 10.64 10.81 10.6 10.65 150,143
06/24/2015 10.72 10.75 10.54 10.58 90,873
06/23/2015 10.71 10.839 10.62 10.71 169,326
06/22/2015 10.61 10.91 10.61 10.72 149,858
06/19/2015 10.41 10.745 10.342 10.53 306,870
06/18/2015 10.36 10.49 10.26 10.37 214,068
06/17/2015 10.5 10.55 10.28 10.3 148,405
06/16/2015 10.38 10.51 10.3 10.5 116,798
06/15/2015 10.36 10.58 10.26 10.41 103,426
06/12/2015 10.36 10.47 10.18 10.46 261,642
06/11/2015 10.59 10.61 10.18 10.38 200,686
06/10/2015 10.48 10.6 10.25 10.53 413,210
06/09/2015 10.6 10.6 10.23 10.44 278,360
06/08/2015 10.6 10.775 10.42 10.57 256,797
06/05/2015 10.28 10.59 10.17 10.59 306,092
06/04/2015 10.1 10.38 10.04 10.26 258,934
06/03/2015 10.05 10.21 10.03 10.07 225,729
06/02/2015 9.93 10.15 9.82 10.05 180,302
06/01/2015 10.1 10.1 9.88 10.01 199,337
05/29/2015 10 10.08 9.88 10.02 153,837
05/28/2015 9.95 10.09 9.87 10.05 239,290
05/27/2015 10.03 10.03 9.8 9.95 219,976
05/26/2015 9.45 10 9.45 9.98 315,430
05/22/2015 9.6 9.7 9.48 9.55 94,027
05/21/2015 9.57 9.73 9.52 9.66 80,906
05/20/2015 9.69 9.75 9.56 9.59 274,868
05/19/2015 9.92 10 9.67 9.67 243,098
05/18/2015 10 10.03 9.66 9.91 459,404
05/15/2015 9.81 10.01 9.7701 9.97 248,145
05/14/2015 10 10 9.75 9.79 303,681
05/13/2015 10.16 10.16 9.88 9.94 184,650
05/12/2015 9.78 10.07 9.63 10.06 250,522
05/11/2015 9.7 9.98 9.7 9.79 391,435
05/08/2015 9.91 10.1299 9.687 9.74 259,094
05/07/2015 9.63 9.89 9.43 9.84 261,503
05/06/2015 9.45 9.83 9.36 9.5 319,328
05/05/2015 9.95 10.33 9.12 9.37 434,023
05/04/2015 9.34 9.42 9.22 9.34 191,652
05/01/2015 9.04 9.19 8.91 9.19 172,706
04/30/2015 9.16 9.26 9.01 9.04 264,651
04/29/2015 9.64 9.76 9.25 9.27 197,471
04/28/2015 9.4 10.05 9.268 9.64 865,691
04/27/2015 9.13 9.37 9.0001 9.37 320,842
04/24/2015 9.1 9.25 8.99 9.22 182,311
04/23/2015 8.9 9.16 8.84 9.12 142,350
04/22/2015 9.07 9.07 8.81 8.93 177,133
04/21/2015 9.32 9.4167 8.925 9.03 301,119
04/20/2015 9.28 9.32 9.15 9.22 335,065
04/17/2015 9.07 9.22 9.07 9.13 312,267
04/16/2015 8.62 9.25 8.62 9.14 844,952
04/15/2015 8.52 9.416 8.47 8.58 883,606
04/14/2015 8.2 8.42 8.125 8.29 270,310
04/13/2015 8.34 8.41 8.17 8.17 191,795
04/10/2015 8.29 8.43 8.23 8.38 222,219
04/09/2015 8.4 8.44 8.2 8.23 125,426
04/08/2015 8.28 8.46 8.24 8.34 152,423
04/07/2015 8.22 8.45 8.15 8.3 140,429
04/06/2015 8.23 8.43 8.19 8.2 140,843
*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?