TSRA

Historical Stock Prices

$38.13
*  
0.31
0.82%
Get TSRA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading TSRA 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 37.51 38.31 37.24 38.13 565,561
04/16/2015 38.51 38.87 37.65 37.82 703,046
04/15/2015 38.81 39.29 38.72 38.73 545,319
04/14/2015 40 40.19 38.7 38.77 609,029
04/13/2015 40.4 40.43 39.6 39.97 487,460
04/10/2015 40.68 40.95 40.09 40.4 349,476
04/09/2015 40.75 41.16 39.88 40.44 349,196
04/08/2015 39.88 40.77 39.72 40.75 387,611
04/07/2015 40.62 40.84 39.98 39.99 387,898
04/06/2015 40.5 41.33 40.08 40.65 343,040
04/02/2015 40.9 41.61 40.455 40.66 353,219
04/01/2015 40.27 40.73 39.32 40.7 491,393
03/31/2015 40.29 40.4 39.08 40.28 643,995
03/30/2015 39.97 40.73 39.97 40.33 492,674
03/27/2015 39.88 40.51 38.94 39.9 690,695
03/26/2015 40.03 40.45 39.3201 39.98 411,591
03/25/2015 43.11 43.11 39.56 40.24 902,885
03/24/2015 43.2 43.5 42.72 42.88 508,450
03/23/2015 43.62 43.71 43.25 43.32 617,405
03/20/2015 43.04 43.6 41.66 43.54 1,050,921
03/19/2015 42.33 43.6 42.26 42.68 944,493
03/18/2015 40.13 42.4593 39.75 42.19 1,140,440
03/17/2015 39.44 40.369 39.261 40.28 802,655
03/16/2015 39.7 40.018 39.34 39.68 594,504
03/13/2015 39.28 39.65 38.985 39.42 407,251
03/12/2015 39.68 39.75 38.85 39.21 438,621
03/11/2015 39.57 39.99 39.335 39.74 345,550
03/10/2015 39.47 40.0299 39.18 39.39 346,788
03/09/2015 39.94 40.2 39.48 39.88 547,184
03/06/2015 39.58 40.12 39.28 39.92 742,109
03/05/2015 39.62 39.89 38.96 39.66 760,327
03/04/2015 41.29 41.73 39.62 39.62 784,841
03/03/2015 41.68 42.03 40.9101 41.73 936,101
03/02/2015 40.12 41.9799 40.12 41.93 1,295,031
02/27/2015 40 40.6912 39.965 40.06 560,322
02/26/2015 40.38 40.4 39.76 40.02 447,516
02/25/2015 40 40.27 39.61 40.2 436,315
02/24/2015 40.28 40.49 39.88 40.08 484,945
02/23/2015 39.98 40.11 39.37 40.1 380,413
02/20/2015 39.49 40.128 39.35 39.92 493,986
02/19/2015 39.6 40 39.39 39.47 382,074
02/18/2015 39.8 40.405 39.34 39.77 562,852
02/17/2015 39.49 40.03 38.96 39.92 653,930
02/13/2015 39.32 39.6079 38.68 39.27 552,069
02/12/2015 42 42.26 38.77 39.32 1,280,746
02/11/2015 41.2 42.66 40 41.89 1,144,600
02/10/2015 38.67 39.74 38.65 39.69 657,046
02/09/2015 38.95 39.12 38.11 38.5 398,668
02/06/2015 39.06 39.4 38.738 38.95 363,886
02/05/2015 38.94 39.415 38.56 39.2 402,324
02/04/2015 38.15 38.89 38.15 38.69 449,297
02/03/2015 37.61 38.47 37.51 38.42 506,107
02/02/2015 37.05 37.47 36.14 37.35 356,529
01/30/2015 38.08 38.7 36.93 37.08 419,114
01/29/2015 37.3 38.63 37.1201 38.35 698,410
01/28/2015 37.37 37.9 37.02 37.19 520,557
01/27/2015 37.04 37.6 36.93 37.32 496,633
01/26/2015 37.3 37.6 36.85 37.49 441,350
01/23/2015 37.54 37.6 36.87 37.26 406,649
01/22/2015 36.9 37.59 36.24 37.53 535,538
01/21/2015 37.28 37.47 36.39 36.78 489,254
01/20/2015 37.36 37.86 36.39 37.26 644,722
*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?