TISA

Historical Stock Prices

$3.25
*  
0.09
2.69%
Get TISA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading TISA now
Exchange: NASDAQ
Industry: Technology
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 01-FEB-2015 TO 01-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.
05/01/2015 3.35 3.35 3.24 3.25 42,449
04/30/2015 3.28 3.3552 3.28 3.34 15,697
04/29/2015 3.2601 3.35 3.2601 3.35 3,904
04/28/2015 3.26 3.34 3.25 3.27 15,154
04/27/2015 3.32 3.38 3.28 3.293 11,593
04/24/2015 3.39 3.4 3.32 3.36 8,900
04/23/2015 3.4 3.4 3.3499 3.39 26,467
04/22/2015 3.41 3.42 3.311 3.39 13,700
04/21/2015 3.388 3.459 3.36 3.4 4,527
04/20/2015 3.3 3.45 3.25 3.41 19,677
04/17/2015 3.36 3.38 3.25 3.32 29,584
04/16/2015 3.41 3.45 3.39 3.41 23,026
04/15/2015 3.35 3.47 3.329 3.46 29,221
04/14/2015 3.46 3.47 3.34 3.35 23,334
04/13/2015 3.45 3.5 3.42 3.45 59,478
04/10/2015 3.41 3.46 3.41 3.45 40,480
04/09/2015 3.42 3.42 3.35 3.37 15,823
04/08/2015 3.466 3.49 3.3401 3.411 22,750
04/07/2015 3.3 3.4464 3.3 3.43 17,909
04/06/2015 3.3 3.42 3.24 3.32 125,068
04/02/2015 3.32 3.41 3.32 3.32 18,729
04/01/2015 3.35 3.4 3.3 3.32 18,420
03/31/2015 3.4499 3.4499 3.31 3.31 15,413
03/30/2015 3.44 3.44 3.32 3.41 13,621
03/27/2015 3.41 3.4944 3.35 3.39 36,705
03/26/2015 3.35 3.62 3.2201 3.4399 101,707
03/25/2015 3.38 3.6199 3.35 3.35 196,763
03/24/2015 3.33 3.43 3.33 3.38 11,365
03/23/2015 3.4 3.45 3.36 3.39 36,991
03/20/2015 3.44 3.45 3.3363 3.45 38,027
03/19/2015 3.56 3.56 3.44 3.45 74,460
03/18/2015 3.61 3.61 3.41 3.4799 36,848
03/17/2015 3.67 3.67 3.4 3.6 29,614
03/16/2015 3.75 3.78 3.6 3.66 99,632
03/13/2015 3.45 3.74 3.4 3.55 106,959
03/12/2015 3.2 3.863 3.2 3.43 312,260
03/11/2015 3.05 3.1395 3.05 3.1 12,037
03/10/2015 3.16 3.1999 3.04 3.04 23,242
03/09/2015 3.21 3.21 3.04 3.14 26,483
03/06/2015 3.12 3.19 3.05 3.1599 24,543
03/05/2015 3.1 3.114 3.03 3.095 23,656
03/04/2015 3.05 3.07 3.03 3.07 7,400
03/03/2015 3.1 3.18 3.07 3.07 44,146
03/02/2015 3.09 3.25 3.01 3.01 29,042
02/27/2015 3.13 3.15 3.04 3.15 6,400
02/26/2015 3.06 3.1099 3.03 3.1 12,863
02/25/2015 3.12 3.14 3.01 3.09 9,625
02/24/2015 3.11 3.15 3.03 3.095 9,177
02/23/2015 3.15 3.15 3.02 3.09 12,327
02/20/2015 3.15 3.15 3.01 3.12 50,088
02/19/2015 3.0801 3.1699 3.06 3.09 16,104
02/18/2015 3.18 3.18 3.05 3.11 18,300
02/17/2015 3.1 3.29 3.06 3.13 21,101
02/13/2015 3.12 3.26 3.06 3.2499 51,500
02/12/2015 3.3299 3.3299 3.03 3.1799 62,189
02/11/2015 3.3292 3.3699 3.24 3.25 8,550
02/10/2015 3.28 3.32 3.2 3.2799 17,700
02/09/2015 3.3199 3.3199 3.2106 3.2893 38,576
02/06/2015 3.31 3.3899 3.22 3.22 7,637
02/05/2015 3.29 3.4299 3.15 3.23 23,712
02/04/2015 3.38 3.38 3.0501 3.2 22,552
02/03/2015 3 3.2 2.85 3.12 111,927
02/02/2015 3.02 3.13 2.86 3.02 22,849
*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?