TISA

Historical Stock Prices

$4.24
*  
0.01
 negative 
0.24%
Get TISA Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.23 4.28 4.2 4.24 4,400
04/16/2014 4.13 4.3299 4.0629 4.25 48,954
04/15/2014 4.23 4.24 4.01 4.19 17,244
04/14/2014 4.21 4.23 4.2 4.2299 1,711
04/11/2014 4.22 4.2699 4.15 4.2 16,245
04/10/2014 4.32 4.32 4.2 4.2799 8,702
04/09/2014 4.181 4.306 4.181 4.3 11,051
04/08/2014 4.29 4.29 4.15 4.23 22,232
04/07/2014 4.29 4.33 4.26 4.28 24,502
04/04/2014 4.36 4.36 4.32 4.34 8,308
04/03/2014 4.36 4.4 4.31 4.39 10,550
04/02/2014 4.35 4.429 4.296 4.4 45,705
04/01/2014 4.43 4.5899 4.31 4.39 104,498
03/31/2014 4.51 4.67 4.36 4.44 73,453
03/28/2014 4.57 4.5988 4.42 4.5554 25,279
03/27/2014 4.6599 4.6799 4.49 4.599 60,905
03/26/2014 4.59 4.719 4.5401 4.6 156,359
03/25/2014 4.4 4.6899 4.38 4.61 74,729
03/24/2014 4.3 4.37 4.3 4.33 42,550
03/21/2014 4.56 4.561 4.25 4.33 40,614
03/20/2014 4.55 4.6199 4.3 4.53 78,808
03/19/2014 4.6 4.63 4.47 4.51 47,754
03/18/2014 4.49 4.709 4.35 4.58 26,097
03/17/2014 4.57 4.57 4.44 4.47 58,000
03/14/2014 4.48 4.6777 4.35 4.57 86,024
03/13/2014 4.13 4.369 4.1142 4.33 52,277
03/12/2014 4.35 4.35 4.0101 4.06 130,131
03/11/2014 4.52 4.53 4.31 4.33 66,762
03/10/2014 4.56 4.6 4.45 4.48 52,315
03/07/2014 4.7 4.7 4.5301 4.57 46,451
03/06/2014 4.71 4.8996 4.5 4.66 161,442
03/05/2014 5.08 5.1399 4.7203 4.77 190,526
03/04/2014 5.18 5.2 5.1 5.1599 26,406
03/03/2014 5.19 5.19 5.1 5.18 12,581
02/28/2014 5.2499 5.2499 5.1 5.19 25,730
02/27/2014 5.25 5.2799 5.1693 5.21 12,718
02/26/2014 5.31 5.31 5.2 5.26 21,322
02/25/2014 5.35 5.36 5.16 5.28 26,157
02/24/2014 5.309 5.31 5.181 5.28 21,044
02/21/2014 5.3886 5.3886 5.12 5.159 25,089
02/20/2014 5.39 5.4496 5.26 5.26 37,179
02/19/2014 5.32 5.32 5.175 5.27 23,461
02/18/2014 5.49 5.59 5.3 5.36 37,147
02/14/2014 5.4 5.5 5.35 5.45 73,573
02/13/2014 5.22 5.4696 5.177 5.44 149,694
02/12/2014 5.16 5.42 5.09 5.19 77,594
02/11/2014 4.98 5.3085 4.91 5.1196 117,609
02/10/2014 4.84 5.0475 4.83 4.93 60,098
02/07/2014 4.82 4.95 4.82 4.89 67,355
02/06/2014 4.75 4.91 4.72 4.81 60,846
02/05/2014 4.9 4.9 4.64 4.69 109,425
02/04/2014 4.97 4.97 4.79 4.91 92,191
02/03/2014 4.79 5.03 4.74 4.92 292,330
01/31/2014 4.75 4.92 4.61 4.81 1,241,235
01/30/2014 5.48 5.629 5.4101 5.4697 18,105
01/29/2014 5.5 5.7175 5.41 5.4999 117,710
01/28/2014 5.6 5.6 5.45 5.46 65,231
01/27/2014 5.24 5.64 5.18 5.48 122,160
01/24/2014 5.51 5.639 5.39 5.529 34,968
01/23/2014 5.67 5.7475 5.45 5.53 65,505
01/22/2014 5.5 5.78 5.5 5.5 71,500
01/21/2014 5.57 5.57 5.4017 5.5 75,243
01/17/2014 5.58 5.7599 5.5039 5.569 57,543
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 your brokers before you trade


Want to trade FX?