TearLab Corporation Historical Stock Prices

TEAR 
$2.54
*  
0.18
7.63%
Get TEAR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TEAR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TEAR Pre-Market
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  2.36  2.56  2.3999  2.54 47,998
05/04/2015 2.4 2.56 2.3999 2.54 47,998
05/01/2015 2.57 2.57 2.29 2.36 126,957
04/30/2015 2.57 2.6 2.46 2.59 80,512
04/29/2015 2.48 2.57 2.48 2.57 35,881
04/28/2015 2.43 2.54 2.43 2.51 98,917
04/27/2015 2.46 2.5 2.419 2.43 37,300
04/24/2015 2.44 2.54 2.43 2.44 84,123
04/23/2015 2.42 2.51 2.39 2.46 71,102
04/22/2015 2.29 2.41 2.23 2.39 43,954
04/21/2015 2.35 2.37 2.27 2.31 53,707
04/20/2015 2.37 2.37 2.26 2.31 53,067
04/17/2015 2.35 2.4 2.24 2.33 71,370
04/16/2015 2.22 2.38 2.21 2.32 40,559
04/15/2015 2.21 2.3 2.18 2.25 85,877
04/14/2015 2.27 2.51 2.2 2.2 114,958
04/13/2015 2.45 2.45 2.1401 2.24 244,378
04/10/2015 2.42 2.5299 2.415 2.48 145,948
04/09/2015 2.279 2.41 2.279 2.36 131,490
04/08/2015 2.31 2.36 2.15 2.26 206,630
04/07/2015 2 2.12 2 2.08 303,745
04/06/2015 2 2.05 2 2.03 82,323
04/02/2015 2 2.02 1.97 2 151,523
04/01/2015 2 2.0632 1.955 2 243,528
03/31/2015 2.13 2.26 1.99 1.99 310,512
03/30/2015 2.28 2.38 2.19 2.2 156,358
03/27/2015 2.37 2.4 2.28 2.29 103,746
03/26/2015 2.51 2.54 2.26 2.39 163,918
03/25/2015 2.57 2.58 2.52 2.52 206,850
03/24/2015 2.56 2.57 2.541 2.56 86,256
03/23/2015 2.5 2.57 2.5 2.55 64,622
03/20/2015 2.51 2.58 2.5 2.58 99,332
03/19/2015 2.59 2.65 2.55 2.59 113,202
03/18/2015 2.51 2.6 2.51 2.57 106,309
03/17/2015 2.54 2.6 2.5 2.52 93,936
03/16/2015 2.67 2.67 2.55 2.58 155,100
03/13/2015 2.8 2.8 2.51 2.7 569,851
03/12/2015 3 3.05 2.96 3.01 150,333
03/11/2015 3.06 3.06 2.95 2.99 156,006
03/10/2015 3.07 3.14 2.99 3.09 77,120
03/09/2015 3.05 3.15 2.95 3.09 206,186
03/06/2015 3 3.15 2.95 3 326,347
03/05/2015 2.95 3.04 2.84 2.99 498,816
03/04/2015 2.56 2.73 2.53 2.73 272,617
03/03/2015 2.61 2.7 2.46 2.6 115,190
03/02/2015 2.58 2.69 2.5222 2.61 216,802
02/27/2015 2.7 2.72 2.51 2.6 281,156
02/26/2015 2.65 2.78 2.6097 2.68 144,599
02/25/2015 2.65 2.84 2.6314 2.65 168,932
02/24/2015 2.65 2.69 2.6 2.68 250,584
02/23/2015 2.55 2.68 2.49 2.68 224,360
02/20/2015 2.39 2.56 2.27 2.52 374,425
02/19/2015 2.39 2.39 2.23 2.35 151,031
02/18/2015 2.37 2.39 2.31 2.33 152,402
02/17/2015 2.18 2.35 2.14 2.34 219,171
02/13/2015 2.12 2.2 2.09 2.15 117,328
02/12/2015 2.15 2.15 2.094 2.12 68,090
02/11/2015 2.1 2.13 2.04 2.12 92,256
02/10/2015 2.15 2.15 2 2.12 157,548
02/09/2015 2.11 2.15 2.06 2.15 106,315
02/06/2015 2 2.1152 2 2.07 280,385
02/05/2015 1.94 2 1.935 2 117,064
02/04/2015 1.9 1.99 1.82 1.94 195,176
02/03/2015 1.8 1.9 1.77 1.89 216,542
02/02/2015 1.71 1.79 1.65 1.77 338,408
01/30/2015 1.72 1.79 1.69 1.69 276,916
01/29/2015 1.74 1.78 1.7 1.76 262,220
01/28/2015 1.8 1.82 1.6601 1.7 602,950
01/27/2015 1.68 1.79 1.6104 1.79 917,757
01/26/2015 1.99 2.015 1.5 1.67 8,974,408
01/23/2015 2.12 2.12 1.95 1.98 322,808
01/22/2015 2.25 2.25 2.08 2.13 304,207
01/21/2015 2.29 2.315 2.2 2.26 54,390
01/20/2015 2.35 2.35 2.23 2.24 50,082
01/16/2015 2.295 2.39 2.2 2.35 69,586
01/15/2015 2.28 2.4799 2.18 2.23 107,251
01/14/2015 2.47 2.55 2.3 2.3 160,896
01/13/2015 2.61 2.65 2.45 2.47 84,500
01/12/2015 2.67 2.69 2.58 2.63 42,398
01/09/2015 2.69 2.731 2.63 2.65 46,482
01/08/2015 2.68 2.72 2.61 2.69 64,126
01/07/2015 2.67 2.84 2.55 2.75 171,977
01/06/2015 2.7 2.78 2.51 2.6 84,209
01/05/2015 2.58 2.82 2.57 2.7 242,834
01/02/2015 2.63 2.74 2.58 2.58 44,684
12/31/2014 2.55 2.711 2.55 2.65 142,778
12/30/2014 2.56 2.64 2.53 2.63 140,642
12/29/2014 2.54 2.69 2.54 2.61 153,269
12/26/2014 2.62 2.695 2.56 2.57 59,391
12/24/2014 2.65 2.69 2.6 2.6 53,894
12/23/2014 2.59 2.64 2.45 2.63 149,098
12/22/2014 2.5 2.64 2.5 2.61 100,022
12/19/2014 2.42 2.56 2.39 2.49 192,754
12/18/2014 2.25 2.4753 2.21 2.45 366,666
12/17/2014 2.34 2.34 2.22 2.25 277,300
12/16/2014 2.35 2.38 2.29 2.34 215,100
12/15/2014 2.41 2.4101 2.28 2.33 275,643
12/12/2014 2.37 2.4399 2.35 2.39 174,106
12/11/2014 2.35 2.44 2.2901 2.37 195,650
12/10/2014 2.32 2.44 2.257 2.29 151,275
12/09/2014 2.28 2.38 2.23 2.25 201,609
12/08/2014 2.37 2.58 2.29 2.33 286,281
12/05/2014 2.1701 2.4 2.1701 2.32 225,774
12/04/2014 2.25 2.33 2.16 2.22 334,253
12/03/2014 2.37 2.48 2.265 2.27 262,708
12/02/2014 2.57 2.61 2.4 2.4 314,647
12/01/2014 2.81 2.81 2.55 2.55 214,641
11/28/2014 2.92 3 2.75 2.785 70,636
11/26/2014 2.9 3.05 2.89 2.92 282,639
11/25/2014 2.97 3.045 2.84 2.9 116,454
11/24/2014 2.81 3.18 2.785 3.01 474,125
11/21/2014 2.65 2.8168 2.53 2.76 330,970
11/20/2014 2.47 2.64 2.42 2.6 151,074
11/19/2014 2.5 2.52 2.45 2.45 124,856
11/18/2014 2.55 2.58 2.46 2.47 284,756
11/17/2014 2.58 2.6 2.46 2.56 91,431
11/14/2014 2.57 2.69 2.53 2.61 166,556
11/13/2014 2.66 2.78 2.55 2.58 396,909
11/12/2014 2.5 2.58 2.45 2.47 188,463
11/11/2014 2.55 2.61 2.34 2.48 328,193
11/10/2014 2.3 2.597 2.3 2.55 561,070
11/07/2014 2.29 2.33 2.23 2.29 321,870
11/06/2014 2.72 2.72 2.05 2.26 1,166,063
11/05/2014 2.9599 2.9599 2.53 2.67 388,837
11/04/2014 2.82 2.94 2.8 2.84 188,770
11/03/2014 2.86 2.93 2.81 2.83 135,274
10/31/2014 2.9 2.99 2.88 2.89 154,569
10/30/2014 2.9 3 2.815 2.9 167,060
10/29/2014 3.02 3.1 2.87 2.885 183,648
10/28/2014 2.95 3.13 2.927 3.06 112,137
10/27/2014 2.86 3.03 2.805 2.97 252,034
10/24/2014 2.84 2.92 2.81 2.82 244,092
10/23/2014 2.91 2.93 2.78 2.85 258,790
10/22/2014 3 3.05 2.83 2.91 336,924
10/21/2014 3.05 3.139 2.95 3 317,981
10/20/2014 3.16 3.3 3.04 3.05 176,892
10/17/2014 3.07 3.18 3.04 3.12 190,753
10/16/2014 3.09 3.2 3.03 3.03 169,107
10/15/2014 3.3 3.34 3.05 3.11 209,335
10/14/2014 3.37 3.515 3.25 3.32 134,231
10/13/2014 3.31 3.4 3.19 3.32 176,738
10/10/2014 3.38 3.38 3.21 3.32 204,291
10/09/2014 3.5 3.5201 3.32 3.35 460,444
10/08/2014 3.4 3.65 3.3 3.53 358,200
10/07/2014 3.22 3.48 3.1 3.34 545,028
10/06/2014 3.49 3.51 3.22 3.22 227,197
10/03/2014 3.46 3.56 3.46 3.49 101,688
10/02/2014 3.67 3.7 3.37 3.45 233,281
10/01/2014 3.42 3.71 3.39 3.61 283,950
09/30/2014 3.32 3.58 3.29 3.4 379,238
09/29/2014 3.36 3.44 3.32 3.35 113,066
09/26/2014 3.45 3.5 3.37 3.4 133,583
09/25/2014 3.6 3.6 3.36 3.46 156,699
09/24/2014 3.82 3.855 3.58 3.61 395,443
09/23/2014 4.3 4.3 3.81 3.84 199,052
09/22/2014 4.31 4.45 4.1901 4.28 169,125
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
*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?