Historical Stock Prices

TEAR 
$0.7566
*  
0.0234
3%
Get TEAR Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 0.78 0.8099 0.7566 0.7566 145,975
05/26/2016 0.78 0.79 0.7601 0.78 65,924
05/25/2016 0.77 0.8099 0.75 0.7899 107,198
05/24/2016 0.7298 0.79 0.7207 0.77 171,343
05/23/2016 0.7 0.73 0.7 0.73 34,036
05/20/2016 0.721 0.73 0.7 0.71 52,875
05/19/2016 0.7499 0.7499 0.68 0.7 68,459
05/18/2016 0.73 0.7665 0.7 0.76 19,076
05/17/2016 0.7225 0.75 0.7051 0.7257 91,128
05/16/2016 0.72 0.74 0.705 0.7299 41,722
05/13/2016 0.72 0.74 0.6795 0.7081 40,907
05/12/2016 0.721 0.77 0.6741 0.69 130,749
05/11/2016 0.74 0.78 0.7 0.7 139,418
05/10/2016 0.74 0.8184 0.73 0.73 95,155
05/09/2016 0.86 0.86 0.73 0.77 117,191
05/06/2016 0.855 0.91 0.7784 0.8542 138,981
05/05/2016 0.85 0.89 0.7 0.834 613,999
05/04/2016 0.74 0.8501 0.73 0.8202 883,741
05/03/2016 0.7506 0.7999 0.7401 0.7561 33,100
05/02/2016 0.75 0.8439 0.73 0.7478 104,716
04/29/2016 0.787 0.83 0.78 0.78 12,094
04/28/2016 0.76 0.8488 0.7283 0.79 33,167
04/27/2016 0.78 0.8199 0.7476 0.7501 66,601
04/26/2016 0.8251 0.87 0.71 0.71 161,012
04/25/2016 0.78 0.8299 0.73 0.8091 59,840
04/22/2016 0.82 0.89 0.78 0.79 77,039
04/21/2016 0.793 0.8881 0.7906 0.809 142,780
04/20/2016 0.81 0.81 0.7425 0.77 16,312
04/19/2016 0.75 0.82 0.75 0.79 46,419
04/18/2016 0.689 0.83 0.689 0.76 133,678
04/15/2016 0.704 0.75 0.6999 0.712 37,964
04/14/2016 0.7 0.704 0.69 0.704 49,168
04/13/2016 0.6652 0.7099 0.6652 0.67 27,327
04/12/2016 0.6599 0.6935 0.61 0.6782 40,443
04/11/2016 0.614 0.67 0.614 0.6599 25,405
04/08/2016 0.6675 0.6675 0.62 0.64 24,944
04/07/2016 0.6029 0.67 0.5995 0.6675 93,394
04/06/2016 0.6653 0.67 0.601 0.6204 135,130
04/05/2016 0.68 0.68 0.6 0.62 53,514
04/04/2016 0.6001 0.675 0.6001 0.668 84,533
04/01/2016 0.62 0.635 0.6 0.6 64,470
03/31/2016 0.648 0.6493 0.6156 0.63 61,773
03/30/2016 0.6102 0.645 0.6011 0.636 50,879
03/29/2016 0.62 0.65 0.61 0.6102 31,482
03/28/2016 0.659 0.67 0.6 0.648 29,944
03/24/2016 0.68 0.68 0.6 0.64 111,547
03/23/2016 0.7 0.7 0.605 0.644 732,291
03/22/2016 0.7229 0.828 0.7229 0.7878 124,143
03/21/2016 0.68 0.771 0.68 0.7698 248,160
03/18/2016 0.7171 0.75 0.67 0.7027 113,766
03/17/2016 0.7 0.726 0.68 0.71 171,966
03/16/2016 0.74 0.77 0.7 0.7 50,658
03/15/2016 0.803 0.8198 0.7503 0.78 48,800
03/14/2016 0.72 0.828 0.72 0.78 48,181
03/11/2016 0.8 0.85 0.6 0.76 1,335,434
03/10/2016 0.9 0.9 0.7006 0.73 185,045
03/09/2016 0.84 0.86 0.7875 0.8575 274,484
03/08/2016 0.87 0.8997 0.8123 0.82 60,790
03/07/2016 0.857 0.8799 0.84 0.84 18,228
03/04/2016 0.8994 0.8994 0.8399 0.8399 55,079
03/03/2016 0.84 0.9696 0.83 0.84 229,283
03/02/2016 0.91 0.95 0.82 0.887 142,019
03/01/2016 0.869 0.93 0.8102 0.87 237,289
02/29/2016 0.81 0.95 0.8 0.84 216,752
*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?