Quantcast
TESO

Tesco Corporation Common Stock Historical Stock Prices

$5
*  
0.15
2.91%
Get TESO Alerts
*Delayed - data as of Sep. 19, 2017 13:09 ET  -  Find a broker to begin trading TESO now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    TESO Real Time
 
 
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 18-JUN-2017 TO 18-SEP-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.
13:09 5.10 5.20 4.9655 5 98,124
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
08/16/2017 4.35 4.45 4.1 4.15 904,931
08/15/2017 4.4 4.5 4.25 4.35 1,589,854
08/14/2017 4.4 4.5999 4.25 4.4 7,287,489
08/11/2017 4.15 4.15 3.85 3.9 206,062
08/10/2017 4 4.05 3.85 4.05 158,536
08/09/2017 3.9 4 3.775 3.9 592,018
08/08/2017 4.25 4.25 3.95 3.975 243,305
08/07/2017 4.5 4.5 4.25 4.4 151,159
08/04/2017 4.5 4.65 4.4 4.5 249,141
08/03/2017 4.75 4.75 4.45 4.55 215,411
08/02/2017 4.6 4.9 4.45 4.75 170,175
08/01/2017 4.55 4.8 4.45 4.65 236,599
07/31/2017 4.45 4.7 4.35 4.6 208,003
07/28/2017 4.3 4.6 4.25 4.4 176,643
07/27/2017 4.35 4.45 4.25 4.35 136,985
07/26/2017 4.35 4.45 4.2 4.3 224,677
07/25/2017 4.3 4.5 4.275 4.35 198,403
07/24/2017 4.5 4.5 4.25 4.3 172,195
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
*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