TESO

Tesco Corporation Common Stock Historical Stock Prices

$4.5
*  
0.20
4.26%
Get TESO Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading TESO now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    TESO 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: 3 Month, From 21-APR-2017 TO 21-JUL-2017

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 4.70 4.70 4.425 4.50 380,053
07/21/2017 4.7 4.7 4.425 4.5 380,053
07/20/2017 4.7 4.75 4.575 4.7 132,399
07/19/2017 4.45 4.75 4.4 4.7 165,570
07/18/2017 4.65 4.65 4.4 4.4 199,476
07/17/2017 4.75 4.8 4.5 4.6 263,485
07/14/2017 4.65 4.85 4.65 4.75 252,203
07/13/2017 4.3 4.7 4.3 4.7 450,387
07/12/2017 4.35 4.45 4.2 4.35 421,625
07/11/2017 4.35 4.4 4.15 4.25 262,215
07/10/2017 4.25 4.45 4.2 4.3 232,432
07/07/2017 4.15 4.3 4.1 4.3 383,282
07/06/2017 4.2 4.35 4.1 4.15 743,046
07/05/2017 4.6 4.75 4.1 4.15 566,826
07/03/2017 4.45 4.65 4.35 4.6 256,583
06/30/2017 4.3 4.45 4.25 4.45 428,627
06/29/2017 4.25 4.4 4.15 4.35 395,448
06/28/2017 4 4.3 4 4.2 438,830
06/27/2017 4.05 4.3 3.95 3.95 355,168
06/26/2017 3.95 4.15 3.85 4 349,780
06/23/2017 4 4.05 3.8 3.95 1,040,692
06/22/2017 3.75 4.075 3.75 3.95 295,355
06/21/2017 4 4 3.75 3.75 420,335
06/20/2017 3.85 4 3.7 3.95 366,029
06/19/2017 4.05 4.1 3.85 3.9 651,298
06/16/2017 4.15 4.2 3.95 4 2,002,996
06/15/2017 4.5 4.65 4.1 4.15 477,356
06/14/2017 4.7 4.7 4.325 4.5 350,811
06/13/2017 4.8 4.8 4.625 4.7 322,314
06/12/2017 4.7 4.85 4.7 4.75 377,413
06/09/2017 4.45 4.7 4.4 4.65 501,318
06/08/2017 4.5 4.575 4.35 4.45 724,881
06/07/2017 4.8 4.85 4.5 4.55 299,711
06/06/2017 4.75 4.85 4.65 4.85 247,123
06/05/2017 4.75 4.875 4.65 4.8 540,290
06/02/2017 4.8 4.9 4.6 4.7 535,326
06/01/2017 4.7 4.85 4.65 4.8 226,315
05/31/2017 4.7 4.8 4.6 4.65 285,684
05/30/2017 4.9 4.9 4.75 4.75 245,720
05/26/2017 4.95 5 4.75 4.9 170,306
05/25/2017 5.15 5.2 4.85 4.9 362,358
05/24/2017 5.35 5.45 5.1 5.2 226,244
05/23/2017 5.3 5.4 5.15 5.35 312,737
05/22/2017 5.15 5.3 5.075 5.25 371,748
05/19/2017 5 5.25 5 5.1 419,736
05/18/2017 4.95 5.175 4.95 5 871,636
05/17/2017 4.95 5.2 4.9 5 660,182
05/16/2017 5.05 5.15 4.95 5 571,076
05/15/2017 5 5.2 4.95 5 457,433
05/12/2017 5.25 5.35 4.9 4.95 502,176
05/11/2017 5.45 5.6 5.25 5.3 483,136
05/10/2017 5.7 5.75 5.3 5.45 513,306
05/09/2017 6.15 6.35 5.65 5.7 255,214
05/08/2017 6.25 6.45 6.1 6.175 160,236
05/05/2017 6.2 6.4348 6.1999 6.3 131,583
05/04/2017 6.4 6.4 6.125 6.25 208,775
05/03/2017 6.45 6.6 6.4 6.4 120,341
05/02/2017 6.5 6.7 6.4 6.45 107,367
05/01/2017 6.6 6.65 6.4 6.525 145,911
04/28/2017 6.8 6.8 6.55 6.55 146,116
04/27/2017 6.85 6.95 6.55 6.75 246,448
04/26/2017 6.6 6.95 6.6 6.9 232,707
04/25/2017 6.65 6.7 6.6 6.7 101,047
04/24/2017 6.65 6.65 6.5 6.55 212,001
04/21/2017 6.8 6.8 6.375 6.5 252,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for TESO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio