TISA

Top Image Systems, Ltd. Historical Stock Prices

$3.79
*  
0.06
1.56%
Get TISA Alerts
*Delayed - data as of Jun. 29, 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 29-MAR-2015 TO 29-JUN-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.
16:00  3.85  3.9025  3.61  3.79 30,271
06/29/2015 3.84 3.9025 3.61 3.79 30,271
06/26/2015 3.88 3.8995 3.8301 3.85 11,582
06/25/2015 3.91 3.944 3.82 3.86 31,389
06/24/2015 4 4 3.9601 3.99 27,602
06/23/2015 4 4.01 3.95 4 23,690
06/22/2015 3.91 4.06 3.91 3.96 52,000
06/19/2015 3.94 3.94 3.91 3.92 2,376
06/18/2015 3.93 3.99 3.8944 3.94 20,555
06/17/2015 3.9999 3.9999 3.95 3.95 7,270
06/16/2015 4 4.02 3.91 3.95 27,864
06/15/2015 3.86 3.94 3.86 3.93 19,253
06/12/2015 3.91 3.99 3.9 3.93 10,564
06/11/2015 4 4.07 3.86 3.91 24,115
06/10/2015 3.85 4.05 3.8399 3.9487 79,206
06/09/2015 3.44 4 3.39 3.87 127,683
06/08/2015 3.46 3.77 3.46 3.61 53,018
06/05/2015 3.3921 3.52 3.3921 3.5199 2,801
06/04/2015 3.44 3.55 3.33 3.52 30,365
06/03/2015 3.53 3.53 3.42 3.47 38,458
06/02/2015 3.43 3.51 3.43 3.4899 26,811
06/01/2015 3.33 3.42 3.33 3.42 3,748
05/29/2015 3.4 3.43 3.32 3.42 26,000
05/28/2015 3.37 3.4056 3.2904 3.39 12,560
05/27/2015 3.398 3.4 3.344 3.35 9,905
05/26/2015 3.43 3.43 3.3 3.41 15,930
05/22/2015 3.3 3.436 3.3 3.4099 37,686
05/21/2015 3.25 3.34 3.25 3.3 15,659
05/20/2015 3.35 3.35 3.25 3.28 21,800
05/19/2015 3.2 3.33 3.07 3.3 276,190
05/18/2015 3.3184 3.34 3.2101 3.24 35,391
05/15/2015 3.23 3.33 3.23 3.29 4,273
05/14/2015 3.21 3.21 3.17 3.21 6,446
05/13/2015 3.2388 3.2388 3.2 3.22 2,200
05/12/2015 3.2 3.2125 3.15 3.2125 4,041
05/11/2015 3.22 3.26 3.12 3.1995 87,911
05/08/2015 3.274 3.38 3.2201 3.2201 24,813
05/07/2015 3.25 3.34 3.2301 3.3 28,675
05/06/2015 3.18 3.258 3.17 3.258 9,744
05/05/2015 3.252 3.26 3.1 3.15 43,267
05/04/2015 3.23 3.2898 3.205 3.27 11,459
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
*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?