Historical Stock Prices

TS 
$26.48
*  
0.07
0.27%
Get TS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TS now
Exchange: NYSE
Industry: Basic Industries
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 26.7 26.76 26.44 26.48 2,172,598
07/01/2015 26.99 27 26.35 26.41 1,529,842
06/30/2015 27.3 27.37 26.85 27.02 2,390,986
06/29/2015 27.11 27.5 27.03 27.2 1,370,857
06/26/2015 27.92 28 27.72 27.99 1,083,584
06/25/2015 27.95 27.99 27.6 27.74 1,142,261
06/24/2015 28.12 28.48 28.11 28.16 920,372
06/23/2015 27.98 28.33 27.96 28.26 820,751
06/22/2015 28.16 28.36 27.88 28.18 1,322,233
06/19/2015 28.08 28.18 27.84 28.05 1,493,963
06/18/2015 28.54 28.67 28.07 28.45 1,210,968
06/17/2015 28.4 28.6 28.09 28.26 1,608,427
06/16/2015 28.1 28.53 28.02 28.49 1,422,342
06/15/2015 28.04 28.555 27.98 28.49 1,451,691
06/12/2015 28.98 29.03 28.67 28.85 1,157,615
06/11/2015 29.3 29.36 28.8443 28.92 1,022,176
06/10/2015 29.44 29.97 29.37 29.88 1,292,690
06/09/2015 29.01 29.12 28.66 28.69 1,082,818
06/08/2015 28.93 29.1 28.82 28.94 884,681
06/05/2015 28.25 28.9201 28.05 28.84 1,322,760
06/04/2015 29.3 29.45 28.74 29.06 1,797,396
06/03/2015 29.93 30.29 29.71 29.8 1,141,246
06/02/2015 29.35 30.02 29.35 29.79 1,738,531
06/01/2015 28.95 29.05 28.31 28.53 1,298,212
05/29/2015 28.85 28.98 28.72 28.77 1,147,493
05/28/2015 29.01 29.03 28.595 28.86 1,378,249
05/27/2015 28.97 29.22 28.88 29.09 1,457,751
05/26/2015 29.31 29.4 28.79 28.95 1,486,762
05/22/2015 30.08 30.345 29.97 30.07 1,936,698
05/21/2015 29.77 30.3 29.74 30.14 1,466,901
05/20/2015 29.56 29.76 29.39 29.59 1,372,359
05/19/2015 29.86 29.9 29.28 29.51 2,275,145
05/18/2015 30.52 30.52 30.1401 30.45 1,250,879
05/15/2015 30.93 31.24 30.57 31.03 1,329,705
05/14/2015 31.74 31.77 31.31 31.42 2,061,860
05/13/2015 31.07 31.202 30.835 31 1,304,932
05/12/2015 30.51 30.74 30.38 30.6 1,764,991
05/11/2015 30.19 30.37 30.01 30.1 1,191,897
05/08/2015 30.08 30.5 29.76 30.47 1,953,484
05/07/2015 30.67 30.67 29.75 30.33 2,397,657
05/06/2015 31.84 31.89 30.79 31.05 2,787,609
05/05/2015 31.58 32.1 31.21 31.27 2,742,763
05/04/2015 31.91 32.06 31.6 31.74 1,399,450
05/01/2015 31.77 32.77 31.5 31.74 2,340,843
04/30/2015 30.45 31.12 30.32 30.75 2,590,744
04/29/2015 31.31 31.61 30.68 31.15 3,703,039
04/28/2015 32.24 32.4 31.9 32.09 1,309,952
04/27/2015 31.72 32.19 31.72 31.86 985,014
04/24/2015 31.52 31.63 31.19 31.4 1,496,312
04/23/2015 31.04 31.89 31 31.64 1,766,762
04/22/2015 30.85 30.99 30.555 30.82 1,787,781
04/21/2015 31.32 31.36 30.65 30.88 1,524,331
04/20/2015 31.3 31.78 31.25 31.38 2,486,101
04/17/2015 31.37 31.69 31.23 31.54 1,485,747
04/16/2015 32.21 32.27 31.52 31.89 2,024,390
04/15/2015 31.7 32.49 31.2 32.3 3,964,906
04/14/2015 30.32 30.65 30.19 30.62 2,512,172
04/13/2015 30.06 30.158 29.5 29.59 2,297,436
04/10/2015 30.34 30.53 30.1 30.17 1,577,521
04/09/2015 29.76 30.15 29.63 30.1 1,508,213
04/08/2015 30.24 30.26 29.368 29.53 2,754,777
04/07/2015 29.27 29.45 29.09 29.19 1,609,518
04/06/2015 28.55 29.35 28.46 29.12 1,089,390
*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?