Quantcast
TESO

Historical Stock Prices

$3.9
*  
0.10
2.63%
Get TESO Alerts
*Delayed - data as of Nov. 17, 2017  -  Find a broker to begin trading TESO now
Exchange:NASDAQ
Industry: Energy
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 17-AUG-2017 TO 17-NOV-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.
11/17/2017 3.8 4 3.8 3.9 239,226
11/16/2017 3.9 4 3.8 3.8 284,394
11/15/2017 3.75 3.95 3.7195 3.85 967,510
11/14/2017 4.15 4.15 3.8 3.8 556,538
11/13/2017 4.25 4.25 4.05 4.15 324,188
11/10/2017 4.3 4.4 4.2 4.3 928,279
11/09/2017 4.2 4.4 4.2 4.25 680,035
11/08/2017 4.15 4.35 4.15 4.25 2,197,094
11/07/2017 4.25 4.3 4.05 4.2 2,299,137
11/06/2017 3.95 4.25 3.9 4.2 1,010,581
11/03/2017 3.75 4 3.75 4 632,125
11/02/2017 3.8 3.95 3.75 3.8 457,139
11/01/2017 3.85 4.05 3.8 3.9 152,629
10/31/2017 3.8 3.9 3.7 3.85 264,749
10/30/2017 3.75 3.9 3.7 3.75 180,244
10/27/2017 4.1 4.1 3.6 3.75 365,447
10/26/2017 4.3 4.35 4.05 4.15 133,927
10/25/2017 4.35 4.4 3.8076 4.3 483,430
10/24/2017 4.45 4.45 4.275 4.3 156,363
10/23/2017 4.45 4.55 4.3 4.35 143,235
10/20/2017 4.6 4.6 4.45 4.5 160,295
10/19/2017 4.65 4.75 4.55 4.6 207,396
10/18/2017 4.9 5 4.75 4.775 135,839
10/17/2017 4.9 4.95 4.8 4.9 337,766
10/16/2017 5.05 5.05 4.9 4.95 110,567
10/13/2017 4.95 5.15 4.9 4.95 202,595
10/12/2017 4.9 4.95 4.75 4.85 152,384
10/11/2017 5 5.1 4.9 4.95 315,061
10/10/2017 5.3 5.4 5 5 2,158,934
10/09/2017 5.2 5.25 5.1 5.25 234,149
10/06/2017 5.4 5.4 5.1 5.15 299,351
10/05/2017 5.3 5.5 5.25 5.45 212,411
10/04/2017 5.4 5.4 5.25 5.25 287,915
10/03/2017 5.45 5.45 5.2 5.35 427,679
10/02/2017 5.4 5.45 5.2 5.4 262,396
09/29/2017 5.55 5.55 5.35 5.45 385,033
09/28/2017 5.6 5.675 5.3607 5.5 470,193
09/27/2017 5.65 5.7 5.4 5.55 286,691
09/26/2017 5.55 5.65 5.475 5.6 673,930
09/25/2017 5.3 5.7 5.3 5.6 765,206
09/22/2017 5.1978 5.35 5.1978 5.25 267,414
09/21/2017 5.25 5.325 5.15 5.25 292,388
09/20/2017 5.1 5.4 5.0735 5.3 446,193
09/19/2017 5.1 5.2 4.95 5.05 333,626
09/18/2017 5.05 5.2 5 5.15 860,319
09/15/2017 5.1 5.1 4.85 5.05 761,790
09/14/2017 4.9 5.2 4.9 5.05 735,476
09/13/2017 4.65 4.925 4.65 4.9 664,388
09/12/2017 4.55 4.725 4.45 4.6 3,738,154
09/11/2017 4.4 4.525 4.3 4.5 440,306
09/08/2017 4.6 4.6 4.275 4.35 393,855
09/07/2017 4.65 4.65 4.475 4.6 926,143
09/06/2017 4.55 4.75 4.55 4.65 2,743,811
09/05/2017 4.4 4.65 4.375 4.55 1,290,302
09/01/2017 4.35 4.5 4.3 4.4 1,176,950
08/31/2017 4.35 4.4 4.3 4.4 367,815
08/30/2017 4.45 4.45 4.275 4.3 255,258
08/29/2017 4.45 4.5 4.35 4.4 324,071
08/28/2017 4.65 4.7 4.35 4.5 261,144
08/25/2017 4.45 4.6 4.4 4.6 246,796
08/24/2017 4.45 4.525 4.35 4.4 248,247
08/23/2017 4.4 4.55 4.375 4.5 217,260
08/22/2017 4.3 4.45 4.275 4.45 464,779
08/21/2017 4.35 4.45 4.25 4.25 650,736
08/18/2017 4.2 4.55 4.2 4.4 687,787
08/17/2017 4.15 4.3 4.1 4.225 1,815,306
*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