Home > Quotes > TEAR > Historical Prices

TearLab Corporation Historical Stock Prices

TEAR 
$11.19
*  
0.20
  negative  
1.76%
Get TEAR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.41  11.59  10.92  11.19 454,608
06/17/2013 11.13 11.74 11.11 11.39 661,067
06/14/2013 11.63 11.74 10.99 11.42 658,126
06/13/2013 10.85 11.84 10.72 11.72 1,270,137
06/12/2013 11.7 11.79 10.74 10.94 877,100
06/11/2013 11.5 11.9999 11.2 11.56 976,761
06/10/2013 11.9 12.26 11.48 11.87 719,432
06/07/2013 12.59 12.59 11.63 11.84 792,046
06/06/2013 12.6 12.97 11.86 11.99 1,236,547
06/05/2013 12.14 12.7 12.11 12.43 1,263,134
06/04/2013 11.53 12.39 11.5101 12.09 1,193,029
06/03/2013 11.65 11.98 11.06 11.47 2,162,550
05/31/2013 10.28 10.57 9.93 10.52 431,177
05/30/2013 9.75 10.35 9.64 10.27 223,041
05/29/2013 10.01 10.07 9.58 9.78 225,415
05/28/2013 10.41 10.73 9.88 10.04 463,219
05/24/2013 10.32 10.3999 9.9125 10.07 304,031
05/23/2013 9.55 10.34 9.44 10.28 566,444
05/22/2013 9.7 9.9 9.41 9.55 492,310
05/21/2013 9.99 10.24 9.41 9.63 590,449
05/20/2013 10.2 10.249 9.91 9.92 802,342
05/17/2013 9.45 10.2 9.44 10.16 728,464
05/16/2013 9.43 9.74 9.29 9.4 642,762
05/15/2013 9.35 9.52 8.98 9.45 1,155,399
05/14/2013 8.85 9.37 8.47 9.34 2,430,575
05/13/2013 8.06 8.23 7.85 7.96 510,924
05/10/2013 8.1 8.3 7.99 8.02 148,217
05/09/2013 8.17 8.17 7.965 8.06 143,031
05/08/2013 8.22 8.22 7.96 8.16 170,407
05/07/2013 8.11 8.249 8.085 8.2 97,775
05/06/2013 8.25 8.37 8.1 8.13 289,961
05/03/2013 7.93 8.31 7.92 8.26 577,629
05/02/2013 7.57 7.87 7.53 7.79 184,824
05/01/2013 7.51 7.63 7.321 7.55 325,360
04/30/2013 7.41 7.53 7.01 7.48 437,430
04/29/2013 7.61 7.69 7.35 7.39 301,759
04/26/2013 7.7 7.7 7.53 7.59 177,221
04/25/2013 7.6 7.78 7.51 7.7 407,895
04/24/2013 7.81 7.96 7.43 7.66 935,121
04/23/2013 7.92 8.22 7.78 7.83 515,647
04/22/2013 7.47 7.89 7.34 7.84 764,706
04/19/2013 7.5 7.5 7.28 7.34 102,047
04/18/2013 7.38 7.51 7.24 7.51 68,107
04/17/2013 7.45 7.5 7.25 7.4 113,601
04/16/2013 7.26 7.56 7.21 7.51 135,315
04/15/2013 7.49 7.49 7.02 7.25 285,785
04/12/2013 7.64 7.64 7.4 7.48 286,795
04/11/2013 7.54 7.55 7.3601 7.49 220,090
04/10/2013 7.48 7.52 7.27 7.48 356,572
04/09/2013 7.09 7.42 7.005 7.39 305,897
04/08/2013 6.85 7.33 6.85 7.09 734,765
04/05/2013 6.62 6.79 6.59 6.79 199,757
04/04/2013 6.72 6.8 6.6 6.62 204,780
04/03/2013 6.77 6.87 6.61 6.665 217,445
04/02/2013 6.87 6.93 6.59 6.8 271,640
04/01/2013 6.92 7.1 6.73 6.87 426,241
03/28/2013 6.97 7 6.82 6.9 195,572
03/27/2013 6.84 6.97 6.63 6.94 163,223
03/26/2013 6.88 6.95 6.59 6.89 217,594
03/25/2013 6.99 7.05 6.8 6.83 322,984
03/22/2013 6.86 6.97 6.8 6.88 226,282
03/21/2013 6.86 6.95 6.45 6.87 411,779
03/20/2013 6.45 6.77 6.02 6.74 952,399
03/19/2013 6.18 6.35 6.1201 6.33 246,276
03/18/2013 6.11 6.15 5.81 6.13 182,302
03/15/2013 6 6.181 5.995 6.1 196,882
03/14/2013 6.17 6.4399 5.91 6.01 206,838
03/13/2013 6.01 6.4199 6.01 6.13 197,267
03/12/2013 6 6.29 6 6.01 150,984
03/11/2013 6.35 6.5 5.98 5.99 187,198
03/08/2013 6.52 6.52 6.2 6.37 219,392
03/07/2013 6.45 6.61 6.31 6.5 220,515
03/06/2013 6.03 6.49 6.02 6.43 437,467
03/05/2013 6.6 6.6 5.97 5.99 285,525
03/04/2013 5.76 6.25 5.758 6.21 294,096
03/01/2013 5.95 5.9799 5.65 5.73 141,658
02/28/2013 5.5 6.04 5.5 5.92 308,843
02/27/2013 5.39 5.54 5.34 5.51 86,349
02/26/2013 5.4 5.44 5.3 5.31 48,275
02/25/2013 5.55 5.64 5.36 5.3799 90,264
02/22/2013 5.5 5.6 5.46 5.55 87,788
02/21/2013 5.46 5.57 5.36 5.45 94,343
02/20/2013 5.48 5.64 5.37 5.45 174,131
02/19/2013 5.29 5.5 5.28 5.49 109,057
02/15/2013 5.42 5.42 5.26 5.28 61,775
02/14/2013 5.4 5.41 5.3 5.39 34,793
02/13/2013 5.47 5.5099 5.27 5.4 67,524
02/12/2013 5.51 5.75 5.42 5.42 66,675
02/11/2013 5.44 5.57 5.4101 5.51 56,436
02/08/2013 5.55 5.55 5.4 5.42 93,609
02/07/2013 5.31 5.64 5.28 5.56 102,707
02/06/2013 5.28 5.43 5.16 5.31 263,046
02/05/2013 5.6 5.61 5.27 5.3 241,566
02/04/2013 5.98 5.9999 5.405 5.63 282,208
02/01/2013 5.62 6.04 5.56 5.91 434,186
01/31/2013 5.25 5.68 5.2121 5.6 250,831
01/30/2013 5.26 5.4 5.08 5.28 180,110
01/29/2013 5.37 5.41 5.11 5.36 147,750
01/28/2013 5.49 5.51 5.315 5.38 145,056
01/25/2013 5.36 5.5 5.31 5.5 75,942
01/24/2013 5.23 5.53 5.23 5.39 135,655
01/23/2013 5.39 5.406 5.13 5.27 229,753
01/22/2013 5.6 5.83 5.36 5.41 428,165
01/18/2013 5.37 5.48 5.27 5.48 141,797
01/17/2013 5.32 5.4 5.2201 5.33 76,931
01/16/2013 5.33 5.4 5.15 5.3 141,978
01/15/2013 5.39 5.5 5.28 5.32 195,399
01/14/2013 5.28 5.55 5.28 5.44 475,486
01/11/2013 5.17 5.33 5.09 5.31 165,843
01/10/2013 5.1 5.24 4.99 5.15 120,545
01/09/2013 5.35 5.401 4.92 5.12 387,519
01/08/2013 5.33 5.5 5.2001 5.35 432,355
01/07/2013 4.56 5.37 4.5 5.25 713,851
01/04/2013 4.44 4.94 4.429 4.83 236,501
01/03/2013 4.25 4.64 4.25 4.48 219,073
01/02/2013 4.13 4.25 4.11 4.22 97,275
12/31/2012 4.06 4.13 3.92 4.1 67,756
12/28/2012 4.08 4.33 4.02 4.1 90,075
12/27/2012 3.95 4.18 3.95 4.13 254,915
12/26/2012 3.92 4.05 3.88 3.96 68,354
12/24/2012 3.77 3.95 3.76 3.88 23,999
12/21/2012 3.8 3.88 3.71 3.73 149,649
12/20/2012 3.9588 3.9588 3.8 3.87 95,239
12/19/2012 3.97 3.99 3.87 3.9 297,314
12/18/2012 3.91 4 3.86 3.95 119,030
12/17/2012 4.04 4.07 3.89 3.91 72,532
12/14/2012 4.0799 4.1815 4.04 4.07 51,264
12/13/2012 4.23 4.23 4.02 4.04 48,221
12/12/2012 4.03 4.34 3.99 4.19 86,745
12/11/2012 4.07 4.1 3.97 4.07 99,875
12/10/2012 4.23 4.23 4.02 4.05 76,528
12/07/2012 4.29 4.29 4.1301 4.24 85,271
12/06/2012 4.09 4.2775 4.02 4.25 257,768
12/05/2012 4.1 4.13 4 4.1 112,639
12/04/2012 4.15 4.18 4 4.12 106,868
12/03/2012 4.48 4.48 3.87 4.12 273,150
11/30/2012 4.54 4.55 4.37 4.44 41,349
11/29/2012 4.39 4.54 4.24 4.54 79,758
11/28/2012 4.5501 4.5501 4.32 4.4 41,309
11/27/2012 4.64 4.64 4.46 4.55 56,047
11/26/2012 4.61 4.6501 4.44 4.61 77,347
11/23/2012 4.65 4.6999 4.6 4.64 25,153
11/21/2012 4.67 4.71 4.5655 4.64 94,143
11/20/2012 4.6 4.71 4.6 4.7 72,720
11/19/2012 4.56 4.78 4.52 4.59 402,836
11/16/2012 4.42 4.62 4.419 4.54 309,404
11/15/2012 4.6 4.6 4.36 4.42 154,043
11/14/2012 4.43 4.71 4.35 4.59 655,368
11/13/2012 4.13 4.555 4.0601 4.45 663,243
11/12/2012 3.87 4.32 3.86 4.1 139,834
11/09/2012 3.68 3.82 3.6517 3.82 127,917
11/08/2012 3.74 3.93 3.68 3.72 58,237
11/07/2012 3.86 3.86 3.66 3.79 103,109
11/06/2012 3.93 4.07 3.78 3.85 90,410
11/05/2012 4.03 4.16 3.96 4.08 128,019
11/02/2012 4.18 4.21 3.9 4.08 86,450
11/01/2012 4.25 4.3 4.05 4.13 154,661
10/31/2012 4.26 4.31 4.2 4.29 68,764
10/26/2012 4.4 4.4 4.3 4.3 233,203
10/25/2012 4.36 4.42 4.31 4.35 55,401
10/24/2012 4.41 4.45 4.35 4.36 64,458
10/23/2012 4.35 4.46 4.28 4.4 94,701
10/22/2012 4.37 4.6 4.35 4.38 173,155
10/19/2012 4.368 4.4 4.3 4.34 61,628
10/18/2012 4.27 4.4 4.25 4.35 72,369
10/17/2012 4.4 4.4 4.26 4.32 81,702
10/16/2012 4.39 4.41 4.33 4.4 69,579
10/15/2012 4.44 4.49 4.34 4.39 241,789
10/12/2012 4.33 4.43 4.3 4.41 203,275
10/11/2012 4.28 4.42 4.25 4.31 153,265
10/10/2012 4.31 4.37 4.21 4.25 305,014
10/09/2012 4.3 4.3299 4.22 4.27 144,360
10/08/2012 4.26 4.3899 4.18 4.31 174,954
10/05/2012 4.26 4.3899 4.18 4.31 620,939
10/04/2012 3.87 4.1 3.85 4.01 400,276
10/03/2012 3.94 3.9784 3.88 3.89 175,296
10/02/2012 3.9 3.92 3.74 3.86 21,548
10/01/2012 3.85 3.97 3.84 3.9 331,102
09/28/2012 3.69 3.88 3.65 3.85 132,000
09/27/2012 3.78 3.7899 3.68 3.74 122,354
09/26/2012 3.65 3.75 3.65 3.73 47,419
09/25/2012 3.86 3.86 3.52 3.64 158,121
09/24/2012 3.82 4.1 3.81 3.87 259,691
09/21/2012 3.93 3.93 3.79 3.87 20,832
09/20/2012 3.8 3.91 3.8 3.9 87,716
09/19/2012 3.69 3.95 3.68 3.86 225,118
09/18/2012 3.72 3.78 3.67 3.68 99,497
09/17/2012 3.74 3.77 3.65 3.72 29,612
09/14/2012 3.75 3.78 3.72 3.74 49,335
09/13/2012 3.79 3.83 3.72 3.77 61,069
09/12/2012 3.61 3.89 3.6 3.75 190,288
09/11/2012 3.69 3.72 3.53 3.59 116,225
09/10/2012 3.67 3.72 3.63 3.65 94,415
09/07/2012 3.74 3.74 3.57 3.7 54,917
09/06/2012 3.83 3.89 3.6 3.7253 273,772
09/05/2012 3.91 3.92 3.7922 3.84 39,218
09/04/2012 3.91 4 3.8 3.92 126,462
08/31/2012 3.65 4 3.62 3.91 221,835
08/30/2012 3.47 3.689 3.46 3.58 76,312
08/29/2012 3.3 3.66 3.211 3.52 644,124
08/28/2012 3.15 3.27 3.14 3.24 75,106
08/27/2012 3.19 3.24 3.17 3.19 32,088
08/24/2012 3.17 3.19 3.1 3.18 58,899
08/23/2012 3.42 3.42 3.17 3.24 84,432
08/22/2012 3.43 3.43 3.35 3.4 10,591
08/21/2012 3.42 3.45 3.36 3.4 29,256
08/20/2012 3.42 3.5 3.34 3.38 14,978
08/17/2012 3.33 3.47 3.3 3.44 78,504
08/16/2012 3.46 3.4899 3.2838 3.29 12,261
08/15/2012 3.34 3.47 3.26 3.44 23,932
08/14/2012 3.35 3.47 3.27 3.4 74,939
08/13/2012 3.3 3.38 3.23 3.34 194,487
08/10/2012 3.3 3.32 3.23 3.31 118,329
08/09/2012 3.32 3.4 3.21 3.34 72,192
08/08/2012 3.5 3.5 3.2 3.33 136,035
08/07/2012 3.39 3.6 3.25 3.59 65,903
08/06/2012 3.6 3.63 3.39 3.45 61,514
08/03/2012 3.73 3.74 3.57 3.6 23,503
08/02/2012 3.56 3.68 3.5 3.68 55,893
08/01/2012 3.65 3.7 3.51 3.56 19,013
07/31/2012 3.6 3.8 3.57 3.67 137,204
07/30/2012 3.65 3.7 3.5401 3.607 14,219
07/27/2012 3.54 3.7 3.48 3.68 75,104
07/26/2012 3.66 3.67 3.48 3.48 44,074
07/25/2012 3.4 3.6 3.35 3.58 211,303
07/24/2012 3.48 3.48 3.32 3.34 173,316
07/23/2012 3.45 3.48 3.32 3.44 37,988
07/20/2012 3.65 3.65 3.41 3.43 143,189
07/19/2012 3.53 3.8 3.49 3.68 192,558
07/18/2012 3.62 3.67 3.5 3.54 32,833
07/17/2012 3.63 3.63 3.5 3.6 61,844
07/16/2012 3.49 3.64 3.4612 3.63 83,881
07/13/2012 3.36 3.7289 3.28 3.54 187,619
07/12/2012 3.15 3.7 3.15 3.29 205,544
07/11/2012 3.19 3.2197 3.12 3.13 46,935
07/10/2012 3.17 3.18 3.1101 3.15 13,266
07/09/2012 3.19 3.19 3.105 3.1699 24,252
07/06/2012 3.11 3.225 3.07 3.16 68,682
07/05/2012 3.13 3.2 3.11 3.11 98,437
07/03/2012 3.17 3.2299 3.1 3.11 8,700
07/02/2012 3.2 3.25 3.16 3.19 22,222
06/29/2012 2.98 3.23 2.93 3.21 150,048
06/28/2012 2.9 2.94 2.75 2.91 60,061
06/27/2012 3.03 3.089 2.9 2.91 76,874
06/26/2012 2.99 3.07 2.79 3.07 50,515
06/25/2012 3.07 3.07 2.87 2.98 115,236
06/22/2012 3.16 3.25 3.05 3.13 62,899
06/21/2012 3.23 3.27 3.1 3.16 27,780
06/20/2012 3.22 3.31 3.18 3.26 38,179
06/19/2012 3.25 3.28 3.173 3.21 56,492
06/18/2012 2.94 3.28 2.93 3.25 317,128
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.