Historical Stock Prices

TEAR 
$4.36
*  
0.31
7.65%
Get TEAR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 4.04 4.45 4.0301 4.36 384,897
09/18/2014 3.92 4.09 3.85 4.05 153,345
09/17/2014 3.78 4.02 3.725 3.93 164,832
09/16/2014 3.75 3.89 3.69 3.74 183,548
09/15/2014 3.72 3.92 3.7 3.79 171,141
09/12/2014 3.7 3.765 3.66 3.75 105,455
09/11/2014 3.7 3.818 3.7 3.7 87,378
09/10/2014 3.78 3.86 3.73 3.73 78,982
09/09/2014 3.9 3.93 3.76 3.79 172,906
09/08/2014 3.85 3.987 3.83 3.92 99,758
09/05/2014 3.82 4 3.81 3.86 138,278
09/04/2014 3.86 3.89 3.8 3.84 154,678
09/03/2014 3.94 3.94 3.82 3.85 100,485
09/02/2014 3.9 3.94 3.82 3.9 237,064
08/29/2014 3.8 3.9 3.762 3.87 84,210
08/28/2014 3.79 3.93 3.72 3.81 116,515
08/27/2014 3.73 3.91 3.72 3.85 219,495
08/26/2014 3.8 3.9 3.67 3.72 387,767
08/25/2014 3.9 3.93 3.772 3.8 298,412
08/22/2014 3.89 3.935 3.825 3.86 195,586
08/21/2014 3.96 4.06 3.68 3.92 403,021
08/20/2014 3.82 3.9173 3.75 3.8 277,531
08/19/2014 3.85 3.89 3.65 3.84 246,796
08/18/2014 3.71 3.89 3.63 3.83 348,736
08/15/2014 3.65 3.74 3.57 3.67 251,148
08/14/2014 3.76 3.92 3.52 3.65 802,598
08/13/2014 3.38 3.44 3.3 3.31 271,765
08/12/2014 3.48 3.6 3.31 3.36 655,028
08/11/2014 3.54 3.66 3.44 3.48 503,454
08/08/2014 3.94 4.1 3.39 3.5799 1,506,605
08/07/2014 4.52 4.63 4.4 4.44 194,728
08/06/2014 4.41 4.6 4.3001 4.53 168,303
08/05/2014 4.28 4.51 4.27 4.48 308,781
08/04/2014 4.45 4.69 4.25 4.28 326,448
08/01/2014 4.37 4.59 4.34 4.43 193,240
07/31/2014 4.48 4.57 4.35 4.36 290,733
07/30/2014 4.7 4.81 4.52 4.53 288,768
07/29/2014 4.75 4.76 4.58 4.69 243,283
07/28/2014 4.95 5.041 4.65 4.76 317,035
07/25/2014 4.97 5.05 4.87 4.98 298,157
07/24/2014 5.2 5.35 4.9 4.95 298,056
07/23/2014 5.47 5.68 5.06 5.13 357,251
07/22/2014 5.42 5.73 5.3 5.35 467,772
07/21/2014 5.33 5.385 5.16 5.27 182,638
07/18/2014 5.18 5.32 5 5.23 192,360
07/17/2014 5.1 5.29 5.06 5.18 252,755
07/16/2014 5.37 5.64 5.1 5.13 359,235
07/15/2014 5.44 5.97 5.29 5.33 422,015
07/14/2014 5.24 5.648 5.2 5.42 504,992
07/11/2014 4.9 5.24 4.7275 5.17 629,715
07/10/2014 4.49 4.89 4.4701 4.86 187,963
07/09/2014 4.61 4.98 4.55 4.65 225,487
07/08/2014 4.7 4.85 4.46 4.62 346,016
07/07/2014 5 5.09 4.69 4.7 283,010
07/03/2014 5.24 5.337 4.99 5.01 205,411
07/02/2014 5.3 5.88 5.22 5.23 1,008,301
07/01/2014 4.86 5.33 4.78 5.22 814,730
06/30/2014 4.61 5 4.61 4.87 444,458
06/27/2014 4.39 4.81 4.39 4.78 3,432,718
06/26/2014 4.51 4.55 4.38 4.43 342,234
06/25/2014 4.55 4.56 4.34 4.5 463,187
06/24/2014 4.56 4.75 4.51 4.58 296,510
06/23/2014 4.68 4.7 4.5 4.56 303,095
06/20/2014 4.9 4.92 4.61 4.67 544,487
06/19/2014 4.89 4.91 4.77 4.88 145,277
06/18/2014 4.91 5.03 4.77 4.85 243,444
06/17/2014 4.79 5.06 4.72 4.92 336,907
06/16/2014 4.58 4.85 4.49 4.8 322,353
06/13/2014 4.61 4.72 4.44 4.56 263,245
06/12/2014 4.81 4.83 4.55 4.58 397,844
06/11/2014 4.83 4.9 4.75 4.82 268,040
06/10/2014 4.84 4.95 4.6 4.84 218,232
06/09/2014 4.85 4.97 4.78 4.84 177,165
06/06/2014 4.87 5.1 4.78 4.82 541,161
06/05/2014 4.49 4.85 4.45 4.83 267,127
06/04/2014 4.68 4.74 4.42 4.46 295,198
06/03/2014 5.01 5.01 4.66 4.68 440,820
06/02/2014 4.91 5.1099 4.75 5.01 523,263
05/30/2014 5.06 5.1 4.88 4.99 1,283,805
05/29/2014 4.83 5.22 4.72 5.05 667,585
05/28/2014 4.8 4.85 4.53 4.84 314,961
05/27/2014 4.62 4.9792 4.52 4.82 476,555
05/23/2014 4.57 4.62 4.51 4.54 229,290
05/22/2014 4.67 4.81 4.56 4.57 342,445
05/21/2014 4.55 4.72 4.48 4.68 266,833
05/20/2014 4.48 4.62 4.36 4.53 389,482
05/19/2014 4.57 4.76 4.465 4.505 656,444
05/16/2014 4.41 4.83 4.3 4.8 557,884
05/15/2014 4.63 4.7 4.19 4.39 649,960
05/14/2014 4.37 4.568 4.26 4.37 568,036
05/13/2014 3.97 4.38 3.95 4.37 838,892
05/12/2014 4.07 4.1 3.9 3.94 488,171
05/09/2014 4 4.24 3.8 3.97 676,336
05/08/2014 4.2 4.2365 3.9 3.9 514,657
05/07/2014 4.14 4.364 3.9 4.13 636,625
05/06/2014 4.18 4.36 4.1 4.11 332,250
05/05/2014 4.17 4.26 4.05 4.21 286,832
05/02/2014 4.27 4.34 4.14 4.17 322,512
05/01/2014 4.33 4.35 4.18 4.23 385,832
04/30/2014 4.4 4.43 4.26 4.32 320,681
04/29/2014 4.41 4.4991 4.32 4.4 328,097
04/28/2014 4.39 4.67 4.27 4.41 493,337
04/25/2014 4.85 4.88 4.3102 4.35 893,298
04/24/2014 4.96 5.14 4.78 4.89 407,627
04/23/2014 5.17 5.17 4.88 4.9 590,567
04/22/2014 5.23 5.34 4.97 5.21 975,806
04/21/2014 4.66 5.36 4.65 5.25 1,007,432
04/17/2014 4.95 5.05 4.59 4.63 869,984
04/16/2014 5.41 5.41 4.94 4.98 779,893
04/15/2014 5.78 5.84 5.29 5.39 628,214
04/14/2014 5.95 6.02 5.63 5.75 274,818
04/11/2014 5.87 6.09 5.765 5.89 211,813
04/10/2014 6.24 6.24 5.86 5.93 356,460
04/09/2014 6.17 6.51 6.16 6.27 438,195
04/08/2014 6.11 6.55 6.04 6.22 584,427
04/07/2014 6.2 6.45 6.06 6.1 261,755
04/04/2014 6.46 6.594 6.1 6.2 416,858
04/03/2014 6.8 6.88 6.27 6.4 284,179
04/02/2014 6.8 6.99 6.79 6.79 204,216
04/01/2014 6.75 7.16 6.66 6.81 245,642
03/31/2014 6.44 7.03 6.42 6.76 371,043
03/28/2014 6.77 6.9 6.4 6.5 481,704
03/27/2014 7.08 7.21 6.78 6.79 485,903
03/26/2014 7.41 7.67 7.09 7.11 328,511
03/25/2014 7.2 7.51 7.2 7.34 270,221
03/24/2014 7.35 7.35 7.05 7.17 403,169
03/21/2014 7.48 7.48 7.249 7.35 130,562
03/20/2014 7.48 7.57 7.35 7.47 167,394
03/19/2014 7.6 7.9499 7.43 7.49 216,774
03/18/2014 7.4 7.72 7.3321 7.62 351,738
03/17/2014 7.14 7.51 7.1 7.37 378,110
03/14/2014 7.23 7.55 7 7.11 603,786
03/13/2014 7.64 7.746 7.11 7.21 375,016
03/12/2014 7.4 7.66 7.33 7.59 194,838
03/11/2014 7.69 7.82 7.33 7.43 216,046
03/10/2014 7.94 8.1 7.602 7.7 363,010
03/07/2014 7.78 7.97 7.65 7.93 219,818
03/06/2014 7.82 7.82 7.5304 7.72 297,656
03/05/2014 7.68 7.94 7.54 7.83 340,452
03/04/2014 7.76 8.18 7.58 7.66 342,853
03/03/2014 7.95 7.97 7.5 7.66 570,807
02/28/2014 7.77 8.28 7.75 8.05 634,643
02/27/2014 7.44 7.83 7.37 7.74 338,995
02/26/2014 7.3 7.53 7.13 7.43 303,595
02/25/2014 6.98 7.3 6.8 7.29 331,971
02/24/2014 7.06 7.17 6.92 6.97 321,069
02/21/2014 7.03 7.38 7.01 7.08 278,140
02/20/2014 7.27 7.29 6.92 6.99 304,282
02/19/2014 7.35 7.61 7.23 7.27 480,867
02/18/2014 7.23 8.14 7.05 7.31 881,341
02/14/2014 7.08 7.16 6.9202 7.06 359,322
02/13/2014 6.48 7.2 6.48 7.06 515,583
02/12/2014 6.3 6.6052 6.3 6.55 315,022
02/11/2014 6.31 6.38 6.2 6.29 339,217
02/10/2014 6.15 6.33 6.14 6.28 342,125
02/07/2014 6.15 6.36 6.12 6.29 293,680
02/06/2014 6.46 6.49 6.15 6.2 520,185
02/05/2014 6.16 6.47 6.08 6.42 689,552
02/04/2014 6.29 6.34 6 6.2 835,672
02/03/2014 6.45 6.65 6.02 6.29 1,974,101
01/31/2014 6.6 6.72 6.55 6.69 435,943
01/30/2014 6.66 6.86 6.45 6.66 730,363
01/29/2014 7.59 7.59 6.35 6.59 3,267,025
01/28/2014 8.22 8.43 7.63 7.67 1,410,255
01/27/2014 8.38 8.46 8.04 8.25 480,180
01/24/2014 8.42 8.555 8.33 8.38 409,925
01/23/2014 8.57 8.69 8.42 8.54 216,601
01/22/2014 8.59 8.7 8.48 8.57 294,322
01/21/2014 8.68 8.81 8.53 8.57 286,810
01/17/2014 8.76 8.86 8.61 8.64 213,853
01/16/2014 8.7 9.04 8.66 8.73 489,782
01/15/2014 9.01 9.13 8.55 8.75 672,722
01/14/2014 9.15 9.26 8.98 9.02 374,575
01/13/2014 9.52 9.65 8.92 9.16 364,690
01/10/2014 9.38 9.61 9.24 9.56 265,685
01/09/2014 9.67 9.67 9.35 9.39 279,139
01/08/2014 9.85 9.945 9.45 9.62 502,155
01/07/2014 10.28 10.2865 9.79 9.85 378,483
01/06/2014 10.11 10.36 9.95 10.26 370,979
01/03/2014 9.92 10.25 9.9 10.11 302,943
01/02/2014 9.35 9.925 9.27 9.88 535,448
12/31/2013 9.26 9.75 9.19 9.34 436,059
12/30/2013 9.38 9.52 9.22 9.3 290,653
12/27/2013 9.37 9.43 9.15 9.36 157,244
12/26/2013 9.2 9.5 9.18 9.34 159,022
12/24/2013 9.37 9.45 9.13 9.19 132,556
12/23/2013 8.72 9.44 8.72 9.35 373,757
12/20/2013 8.51 8.92 8.47 8.7 472,540
12/19/2013 8.66 8.81 8.31 8.47 370,360
12/18/2013 8.74 8.85 8.69 8.7 260,020
12/17/2013 8.9 8.9 8.7 8.73 276,165
12/16/2013 8.98 9.08 8.73 8.77 291,355
12/13/2013 8.96 9.12 8.81 8.91 137,012
12/12/2013 8.61 9.1 8.5 8.94 305,832
12/11/2013 8.7 8.77 8.52 8.6 206,308
12/10/2013 8.75 8.84 8.6 8.66 327,625
12/09/2013 9 9.02 8.77 8.85 231,824
12/06/2013 8.98 9.16 8.89 8.95 166,896
12/05/2013 9.25 9.28 8.84 8.89 189,266
12/04/2013 9.12 9.295 8.91 9.28 530,293
12/03/2013 9.26 9.43 9.12 9.17 341,761
12/02/2013 9.36 9.4 9.11 9.31 650,189
11/29/2013 9.47 9.59 9.22 9.37 174,130
11/27/2013 9.4 9.522 9.278 9.4 319,966
11/26/2013 8.94 9.44 8.85 9.37 727,646
11/25/2013 8.61 8.93 8.57 8.89 646,638
11/22/2013 8.69 8.87 8.48 8.59 619,002
11/21/2013 8.72 8.9599 8.65 8.7 511,184
11/20/2013 9.17 9.21 8.66 8.71 1,130,585
11/19/2013 9.88 9.93 9.15 9.17 575,577
11/18/2013 9.88 10.09 9.75 9.91 989,016
11/15/2013 8.95 9.82 8.95 9.82 934,359
11/14/2013 9.53 9.94 8.94 8.98 1,177,442
11/13/2013 10.3 10.5 9.5 9.54 3,068,477
11/12/2013 10.69 10.87 10.52 10.72 664,339
11/11/2013 11.41 11.64 10.68 10.75 701,744
11/08/2013 10.59 11.5 10.22 11.48 1,262,158
11/07/2013 10.56 10.82 10.401 10.58 667,468
11/06/2013 10.48 10.85 10.44 10.49 464,146
11/05/2013 10.23 10.47 10.17 10.43 271,742
11/04/2013 10.5 10.683 10 10.24 493,473
11/01/2013 10.48 10.78 10.321 10.44 304,653
10/31/2013 10.36 10.49 9.99 10.43 513,212
10/30/2013 10.91 11.03 10.33 10.38 362,603
10/29/2013 10.9 11.05 10.73 10.93 379,168
10/28/2013 10.99 11.05 10.8 10.96 357,894
10/25/2013 11.43 11.498 11 11.02 391,274
10/24/2013 11.4 11.49 11.22 11.44 190,835
10/23/2013 10.98 11.44 10.84 11.42 529,866
10/22/2013 11.3 11.56 10.9 11 369,436
10/21/2013 10.79 11.35 10.65 11.33 481,451
10/18/2013 10.77 10.8803 10.59 10.85 361,122
10/17/2013 10.73 11.085 10.66 10.67 326,139
10/16/2013 10.65 10.91 10.42 10.74 608,236
10/15/2013 10.94 11 10.5 10.64 433,554
10/14/2013 10.88 11.09 10.7 11 340,522
10/11/2013 10.87 11.03 10.48 10.93 451,036
10/10/2013 10.28 10.98 10.17 10.95 659,267
10/09/2013 10.3 10.35 9.26 10.01 823,458
10/08/2013 11.47 11.47 10.14 10.22 1,642,257
10/07/2013 11.5 11.76 11.25 11.46 269,103
10/04/2013 11.2 11.91 11.09 11.59 612,357
10/03/2013 11.95 11.95 10.99 11.23 727,112
10/02/2013 12.24 12.37 11.73 11.97 546,532
10/01/2013 11.11 12.39 11 12.33 1,033,946
09/30/2013 10.71 11.09 10.56 11.06 662,573
09/27/2013 11.15 11.15 10.69 10.77 517,446
09/26/2013 11.13 11.21 10.9 11.18 562,058
09/25/2013 10.88 11.48 10.85 11.15 336,018
09/24/2013 11.19 11.23 10.855 10.9 419,538
09/23/2013 11.95 11.95 10.63 11.23 1,142,180
09/20/2013 12.44 12.45 11.95 11.96 603,030
09/19/2013 12.55 12.75 12.4136 12.46 247,801
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?