TearLab Corporation Historical Stock Prices

TEAR 
$2.67
*  
0.03
1.14%
Get TEAR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TEAR now
Exchange: NASDAQ
Industry: Health Care
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 28-MAY-2015 TO 28-AUG-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.
16:00  2.66  2.70  2.60  2.67 39,173
08/28/2015 2.66 2.7 2.6 2.67 39,173
08/27/2015 2.48 2.71 2.46 2.64 220,776
08/26/2015 2.43 2.52 2.36 2.45 84,560
08/25/2015 2.37 2.56 2.37 2.4 112,450
08/24/2015 2.37 2.47 2.01 2.43 99,807
08/21/2015 2.7 2.79 2.4311 2.48 209,877
08/20/2015 2.74 2.76 2.69 2.74 42,032
08/19/2015 2.8 2.87 2.702 2.77 33,000
08/18/2015 2.83 2.8544 2.74 2.8 44,696
08/17/2015 2.77 2.85 2.55 2.85 60,679
08/14/2015 2.8 2.84 2.75 2.83 57,508
08/13/2015 2.82 2.94 2.76 2.77 111,858
08/12/2015 2.81 2.84 2.71 2.82 158,525
08/11/2015 2.76 2.845 2.7 2.78 153,893
08/10/2015 2.64 2.85 2.637 2.76 90,400
08/07/2015 2.87 2.87 2.29 2.64 716,828
08/06/2015 2.444 2.61 2.17 2.48 1,019,960
08/05/2015 2.56 2.7942 2.4 2.46 114,736
08/04/2015 2.74 2.74 2.3901 2.58 373,628
08/03/2015 2.5 3.0299 2.5 2.79 464,877
07/31/2015 2.5 3.0299 2.5 2.79 46,693
07/30/2015 2.38 2.39 2.3 2.39 10,323
07/29/2015 2.37 2.39 2.32 2.38 27,695
07/28/2015 2.4 2.41 2.33 2.38 15,039
07/27/2015 2.31 2.4 2.29 2.4 45,548
07/24/2015 2.27 2.36 2.19 2.3 89,814
07/23/2015 2.31 2.42 2.25 2.25 29,614
07/22/2015 2.35 2.47 2.3 2.32 51,400
07/21/2015 2.4 2.48 2.37 2.38 73,477
07/20/2015 2.41 2.43 2.24 2.41 110,767
07/17/2015 2.33 2.45 2.25 2.42 89,867
07/16/2015 2.02 2.41 2.02 2.35 403,248
07/15/2015 2.03 2.06 1.99 2.0397 52,924
07/14/2015 1.99 2.1 1.97 1.98 32,365
07/13/2015 1.98 2.11 1.88 2.025 265,010
07/10/2015 1.99 2.03 1.97 1.97 25,176
07/09/2015 1.95 2 1.897 1.98 17,046
07/08/2015 1.97 1.98 1.8701 1.88 33,115
07/07/2015 2.01 2.13 1.9721 1.9721 137,025
07/06/2015 1.91 2.07 1.89 1.98 58,350
07/02/2015 1.9 2.03 1.85 1.98 108,398
07/01/2015 2.04 2.09 1.86 1.87 199,846
06/30/2015 2.05 2.17 2 2.02 112,194
06/29/2015 2.19 2.32 2.05 2.05 108,189
06/26/2015 2.26 2.3 2.23 2.23 56,664
06/25/2015 2.31 2.34 2.25 2.28 94,065
06/24/2015 2.38 2.4399 2.28 2.31 132,669
06/23/2015 2.26 2.48 2.25 2.4 107,685
06/22/2015 2.29 2.31 2.24 2.29 90,020
06/19/2015 2.31 2.36 2.24 2.25 67,652
06/18/2015 2.35 2.38 2.28 2.33 40,516
06/17/2015 2.27 2.35 2.27 2.35 21,155
06/16/2015 2.31 2.34 2.25 2.2903 18,228
06/15/2015 2.27 2.34 2.27 2.3 26,959
06/12/2015 2.24 2.4 2.24 2.27 92,205
06/11/2015 2.37 2.43 2.37 2.38 33,047
06/10/2015 2.37 2.41 2.36 2.39 51,759
06/09/2015 2.47 2.55 2.36 2.37 42,346
06/08/2015 2.43 2.54 2.4 2.48 34,012
06/05/2015 2.39 2.49 2.38 2.46 46,161
06/04/2015 2.43 2.48 2.38 2.4 194,771
06/03/2015 2.45 2.45 2.38 2.45 60,337
06/02/2015 2.24 2.44 2.24 2.43 23,071
06/01/2015 2.34 2.42 2.32 2.37 70,718
05/29/2015 2.27 2.39 2.27 2.39 16,898
05/28/2015 2.26 2.37 2.25 2.26 106,096
*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?