Historical Stock Prices

TSL 
$9.75
*  
0.18
1.81%
Get TSL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TSL now
Exchange: NYSE
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 9.92 9.97 9.75 9.75 985,601
04/28/2016 10 10.065 9.93 9.93 552,378
04/27/2016 9.99 10.1 9.92 10.06 944,354
04/26/2016 9.87 9.97 9.87 9.93 635,065
04/25/2016 9.92 10.15 9.83 9.87 1,099,759
04/22/2016 9.88 9.96 9.84 9.89 893,579
04/21/2016 9.94 9.99 9.81 9.88 1,029,614
04/20/2016 9.7 9.98 9.7 9.92 1,130,493
04/19/2016 9.77 9.84 9.685 9.75 727,309
04/18/2016 9.69 9.83 9.68 9.78 791,547
04/15/2016 9.75 9.8 9.71 9.74 811,046
04/14/2016 9.85 9.91 9.73 9.79 709,626
04/13/2016 9.9 9.99 9.79 9.93 1,482,636
04/12/2016 9.78 9.88 9.73 9.75 535,418
04/11/2016 9.76 9.825 9.69 9.78 874,633
04/08/2016 9.8 9.8 9.66 9.68 960,232
04/07/2016 9.82 9.88 9.68 9.78 530,443
04/06/2016 9.83 9.96 9.74 9.84 603,558
04/05/2016 9.59 9.83 9.56 9.78 1,006,200
04/04/2016 9.91 10.015 9.75 9.75 824,417
04/01/2016 9.9 9.97 9.76 9.92 973,019
03/31/2016 9.87 9.98 9.82 9.94 1,260,406
03/30/2016 10 10.12 9.835 9.87 899,160
03/29/2016 9.91 9.95 9.81 9.91 1,019,310
03/28/2016 10.03 10.06 9.91 9.93 851,302
03/24/2016 10.3 10.34 9.97 10.04 1,260,952
03/23/2016 10.56 10.56 10.32 10.33 2,021,500
03/22/2016 10.62 10.64 10.48 10.58 948,170
03/21/2016 10.5 10.74 10.42 10.69 1,420,841
03/18/2016 10.57 10.75 10.45 10.68 1,230,287
03/17/2016 10.62 10.63 10.38 10.59 1,051,369
03/16/2016 10.55 10.74 10.5 10.62 1,169,484
03/15/2016 10.48 10.62 10.48 10.62 1,226,148
03/14/2016 10.57 10.67 10.45 10.66 1,237,791
03/11/2016 10.43 10.63 10.414 10.59 1,307,090
03/10/2016 10.5 10.51 10.18 10.41 1,631,961
03/09/2016 10.48 10.5965 10.415 10.55 1,221,354
03/08/2016 10.7 10.7 10.322 10.44 1,674,492
03/07/2016 10.45 10.66 10.45 10.64 1,198,586
03/04/2016 10.46 10.7 10.295 10.49 1,506,145
03/03/2016 10.5 10.51 10.2 10.46 2,483,619
03/02/2016 10.24 10.5 10.24 10.43 1,277,596
03/01/2016 10.51 10.51 10.2 10.21 1,534,341
02/29/2016 10.19 10.48 10.135 10.39 819,128
02/26/2016 10.35 10.46 10.17 10.27 920,877
02/25/2016 10.2 10.25 9.75 10.16 1,274,016
02/24/2016 9.62 10.37 9.62 10.32 1,355,204
02/23/2016 10.03 10.1 9.72 9.92 876,826
02/22/2016 9.91 10.193 9.84 10.11 1,167,879
02/19/2016 9.7 9.85 9.57 9.77 855,253
02/18/2016 9.75 9.86 9.601 9.76 775,999
02/17/2016 9.7 9.95 9.61 9.7 1,156,430
02/16/2016 9.2 9.61 9.18 9.53 1,331,466
02/12/2016 8.55 8.93 8.45 8.82 1,567,927
02/11/2016 8.6 8.72 8.37 8.51 1,134,124
02/10/2016 8.75 9.19 8.75 8.77 748,823
02/09/2016 8.74 9.0399 8.5005 8.85 1,069,948
02/08/2016 9.27 9.42 8.93 9.04 1,400,644
02/05/2016 9.64 9.8 9.54 9.54 1,000,473
02/04/2016 9.38 9.7901 9.38 9.7 665,077
02/03/2016 9.4 9.55 9.11 9.49 1,237,902
02/02/2016 9.07 9.38 9.04 9.32 1,723,019
02/01/2016 9.1 9.17 8.93 9.17 1,417,860
*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?