TESO

Tesco Corporation Historical Stock Prices

$21.41
*  
0.38
1.81%
Get TESO Alerts
*Delayed - data as of Aug. 27, 2014 10:22 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:22  21.15  21.50  20.952  21.41 49,145
08/26/2014 20.8 21.25 20.606 21.03 208,423
08/25/2014 20.5 21.1 20.38 20.82 413,599
08/22/2014 20.5 20.6 19.94 20.36 217,194
08/21/2014 20.31 20.7 20.01 20.54 141,260
08/20/2014 20.21 20.4 19.98 20.32 122,327
08/19/2014 20.35 20.45 20.13 20.21 117,159
08/18/2014 20.02 20.41 19.9301 20.4 135,697
08/15/2014 19.99 20.08 19.78 19.94 173,892
08/14/2014 20.2 21.45 19.78 19.82 89,662
08/13/2014 19.99 20.21 19.92 20.1 163,707
08/12/2014 19.88 20.015 19.72 19.86 172,814
08/11/2014 19.47 20.19 19.47 20.03 158,619
08/08/2014 19 19.6 18.996 19.32 412,319
08/07/2014 19.85 19.94 18.92 18.99 367,308
08/06/2014 19.53 19.81 19.53 19.75 282,919
08/05/2014 19.65 19.81 19.31 19.69 171,296
08/04/2014 19.75 19.89 19.5385 19.77 240,178
08/01/2014 20.2 20.2 19.53 19.69 179,865
07/31/2014 20.28 20.44 19.46 19.52 319,657
07/30/2014 20.44 20.538 20.24 20.46 169,434
07/29/2014 20.56 20.64 20.33 20.34 122,365
07/28/2014 20.63 20.71 20.33 20.47 112,986
07/25/2014 20.53 20.784 20.44 20.64 113,028
07/24/2014 20.63 20.922 20.51 20.68 131,252
07/23/2014 20.86 21 20.5 20.75 252,635
07/22/2014 20.85 21.04 20.61 20.78 315,654
07/21/2014 20.46 20.91 20.26 20.76 159,923
07/18/2014 20.49 20.71 20.37 20.57 259,067
07/17/2014 20.67 20.85 20.35 20.52 226,211
07/16/2014 20.64 20.79 20.46 20.69 126,980
07/15/2014 20.75 20.79 20.32 20.47 274,783
07/14/2014 20.58 20.89 20.19 20.79 254,050
07/11/2014 20.97 21.146 20.11 20.3 272,043
07/10/2014 21.26 21.396 20.82 21.03 175,582
07/09/2014 21.74 21.9399 21.36 21.6 170,312
07/08/2014 21.29 21.68 21.13 21.66 584,274
07/07/2014 21.86 21.97 21.11 21.31 224,874
07/03/2014 22.02 22.17 21.745 21.87 135,193
07/02/2014 21.84 22.3 21.79 22 209,657
07/01/2014 21.38 22.03 21.343 21.86 378,822
06/30/2014 20.99 21.48 20.62 21.34 284,266
06/27/2014 20.67 21.21 20.532 20.94 695,487
06/26/2014 21.02 21.11 20.8 20.85 182,628
06/25/2014 20.91 21.065 20.39 20.96 215,269
06/24/2014 20.92 21.25 20.85 20.85 279,069
06/23/2014 20.61 21.11 20.35 21 269,629
06/20/2014 20.66 21.01 20.54 20.61 798,513
06/19/2014 20.85 21 20.4501 20.54 224,824
06/18/2014 21.04 21.04 20.7 20.85 132,942
06/17/2014 21.11 21.36 20.9 20.97 131,025
06/16/2014 21.14 21.35 20.96 21.1 237,822
06/13/2014 21.27 21.28 20.95 21.08 231,736
06/12/2014 21.11 21.32 20.97 21.09 146,085
06/11/2014 21.11 21.19 20.88 21.04 163,398
06/10/2014 21.59 21.86 21.11 21.27 350,653
06/09/2014 21.92 22.5 21.77 22.43 265,529
06/06/2014 21.44 22.01 21.24 21.94 339,966
06/05/2014 20.95 21.33 20.78 21.33 193,199
06/04/2014 20.8 21.05 20.61 20.8 252,358
06/03/2014 21.04 21.28 20.74 20.91 261,858
06/02/2014 21.34 21.5 21.07 21.14 134,169
05/30/2014 21.5 21.7 21.15 21.3 81,254
05/29/2014 21.44 21.66 21.34 21.4 83,605
05/28/2014 21.4 21.52 21.02 21.46 202,049
05/27/2014 21.7 21.745 21.16 21.46 171,562
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.

Research Brokers before you trade

Want to trade FX?