TSRA

Historical Stock Prices

$34.62
*  
0.39
1.11%
Get TSRA Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 35.18 35.18 34.1 34.62 1,156,285
12/18/2014 35.38 35.9 34.51 35.01 486,825
12/17/2014 34.67 34.83 34 34.83 493,566
12/16/2014 34.51 35.04 34.29 34.61 472,094
12/15/2014 35.14 35.74 34.44 34.69 768,589
12/12/2014 35.27 35.95 34.88 34.9 799,437
12/11/2014 36.12 36.57 35.63 35.74 610,134
12/10/2014 36.16 36.84 35.72 35.94 753,236
12/09/2014 34.91 35.97 34.75 35.95 1,005,172
12/08/2014 34.84 35.4 34.77 35.25 574,942
12/05/2014 34.9 35.11 34.17 34.86 729,497
12/04/2014 34.9 35.26 34.67 34.92 840,181
12/03/2014 34.74 35.13 34.49 34.71 883,130
12/02/2014 34.33 35.03 34.25 34.58 1,053,103
12/01/2014 34.31 35.15 34.1201 34.41 611,082
11/28/2014 34.63 34.939 34.07 34.18 392,344
11/26/2014 34.55 34.73 34.33 34.58 399,584
11/25/2014 34 34.6 33.95 34.33 748,709
11/24/2014 33.53 33.975 33.31 33.87 445,674
11/21/2014 33.85 33.98 33.31 33.45 443,610
11/20/2014 32.64 33.46 32.61 33.38 485,961
11/19/2014 32.75 33 32.31 32.69 482,048
11/18/2014 32.25 32.93 32.11 32.67 578,386
11/17/2014 32.09 32.26 31.7 31.99 425,617
11/14/2014 31.88 32.26 31.77 31.92 340,211
11/13/2014 31.78 32.2 31.57 31.8 401,402
11/12/2014 31.86 32.09 31.46 31.7 437,498
11/11/2014 31.87 32.1 31.66 31.95 451,478
11/10/2014 31.5 31.85 31.2476 31.69 598,806
11/07/2014 31.48 31.59 30.69 31.56 511,137
11/06/2014 30.73 31.51 30.615 31.41 708,427
11/05/2014 30.16 30.75 30.05 30.62 901,069
11/04/2014 29.73 30.16 29.42 30.06 581,766
11/03/2014 30.25 30.3 29.68 29.83 763,416
10/31/2014 28.81 30.83 28.4 30.39 1,423,842
10/30/2014 27.16 27.41 26.54 27.12 362,732
10/29/2014 26.99 27.41 26.95 27.3 245,226
10/28/2014 26.32 27.08 26.3 27.05 341,243
10/27/2014 26.48 26.7199 26.2 26.23 391,116
10/24/2014 26.7 27.055 26.28 26.72 221,882
10/23/2014 26.28 26.7925 26.2 26.57 316,634
10/22/2014 26.67 26.7799 25.99 26.04 207,444
10/21/2014 26.14 26.67 25.94 26.55 185,427
10/20/2014 25.57 26.31 25.43 26.08 262,022
10/17/2014 26.46 26.46 25.67 25.74 396,821
10/16/2014 25.88 26.42 25.73 26.11 495,317
10/15/2014 24.86 26.4 24.84 26.25 497,975
10/14/2014 25.71 26.46 25.58 25.91 574,354
10/13/2014 25.57 26.36 25.37 25.54 469,447
10/10/2014 25.6 26.01 24.87 25.64 697,477
10/09/2014 26.9 27.05 25.77 25.77 426,218
10/08/2014 26.12 27.1 25.88 27.06 582,815
10/07/2014 25.64 26.56 25.56 26.11 648,283
10/06/2014 26.42 26.42 25.81 25.82 399,823
10/03/2014 26.62 26.68 26.26 26.3 183,314
10/02/2014 26.1 26.63 25.83 26.34 270,851
10/01/2014 26.49 26.64 26 26.15 382,996
09/30/2014 27.28 27.58 26.57 26.58 448,949
09/29/2014 27.06 27.48 27.06 27.38 260,702
09/26/2014 27.15 27.48 27.15 27.4 338,213
09/25/2014 27.09 27.1999 26.5676 26.99 401,693
09/24/2014 27.11 27.45 26.89 27.09 228,879
09/23/2014 27.21 27.78 27.03 27.06 312,313
09/22/2014 27.54 27.8 27.22 27.34 322,441
09/19/2014 28.36 28.4999 27.57 27.65 761,601
09/18/2014 28.5 28.51 28.19 28.3 314,402
09/17/2014 28.37 28.7 28.1061 28.37 273,223
09/16/2014 28.01 28.53 27.83 28.37 436,884
09/15/2014 28.85 29.03 28.03 28.12 305,472
09/12/2014 29.11 29.23 28.7 28.81 298,049
09/11/2014 28.93 29.41 28.77 29.13 520,773
09/10/2014 29.06 29.49 28.8 28.99 400,741
09/09/2014 29.66 29.84 29.12 29.13 363,609
09/08/2014 29.61 29.94 29.52 29.65 361,290
09/05/2014 29.82 29.95 29.53 29.68 253,861
09/04/2014 29.92 29.98 29.67 29.79 765,442
09/03/2014 30 30 29.52 29.775 581,432
09/02/2014 29.7 29.95 29.38 29.85 466,710
08/29/2014 29.36 29.83 29.34 29.57 245,573
08/28/2014 29.18 29.64 29.12 29.36 348,534
08/27/2014 29.7 29.79 29.38 29.41 241,414
08/26/2014 29.32 29.6 29.25 29.5 309,713
08/25/2014 29.53 29.61 29.09 29.25 572,582
08/22/2014 29.13 29.375 28.91 29.28 919,332
08/21/2014 29.22 29.55 29.15 29.19 509,061
08/20/2014 29.3 29.63 29.22 29.37 244,121
08/19/2014 29.2 29.51 29.1625 29.45 623,703
08/18/2014 28.85 29.21 28.71 29.08 929,096
08/15/2014 28.93 28.99 28.21 28.72 692,935
08/14/2014 27.89 28.78 27.678 28.67 1,297,105
08/13/2014 27.64 27.9 27.54 27.88 395,440
08/12/2014 27.24 27.715 27 27.64 516,424
08/11/2014 27.26 27.5 27.05 27.26 652,907
08/08/2014 26.74 27.4 26.58 27.28 793,302
08/07/2014 26.71 26.94 26.4 26.66 643,255
08/06/2014 26.32 26.86 26.04 26.56 563,541
08/05/2014 26.12 27.1 26.12 26.5 1,247,916
08/04/2014 25.78 25.97 25.304 25.65 821,224
08/01/2014 25.28 25.63 24.73 25.59 767,846
07/31/2014 24.5 26.61 24.5 25.41 2,956,094
07/30/2014 23.04 23.25 22.6905 23.22 206,107
07/29/2014 23.06 23.25 22.82 22.84 245,759
07/28/2014 22.68 23.09 22.31 23.07 337,514
07/25/2014 22.88 23.1098 22.59 22.62 231,162
07/24/2014 23.72 24 23.13 23.14 340,330
07/23/2014 24.15 24.15 23.45 23.56 418,064
07/22/2014 23.65 24.0725 23.56 24.05 680,634
07/21/2014 22.61 23.6 22.61 23.58 976,882
07/18/2014 21.72 22.45 21.72 22.29 380,011
07/17/2014 21.82 21.99 21.72 21.8 346,829
07/16/2014 21.95 22.16 21.38 22 850,946
07/15/2014 22.09 22.16 21.52 21.77 274,288
07/14/2014 22.04 22.17 21.82 22.07 162,679
07/11/2014 21.97 22.17 21.82 21.83 406,146
07/10/2014 21.78 22.4 21.7 22.04 306,825
07/09/2014 22.32 22.41 22.08 22.18 182,896
07/08/2014 22.3 22.47 22.07 22.24 308,369
07/07/2014 22.71 22.75 22.26 22.36 269,977
07/03/2014 22.41 22.73 22.14 22.72 121,241
07/02/2014 22.26 22.49 22.12 22.3 201,029
07/01/2014 22.18 22.54 22.15 22.3 469,270
06/30/2014 21.67 22.11 21.67 22.08 216,368
06/27/2014 21.72 22.05 21.61 21.69 1,059,802
06/26/2014 22.16 22.2 21.67 21.9 177,568
06/25/2014 21.89 22.21 21.76 22.2 184,519
06/24/2014 22.31 22.44 21.98 22 285,812
06/23/2014 22.45 22.48 22.205 22.27 332,225
06/20/2014 22.6 22.6 22.26 22.47 354,223
06/19/2014 22.74 22.74 22.28 22.465 151,371
06/18/2014 22.84 22.93 22.4002 22.62 173,332
06/17/2014 22.63 22.9 22.582 22.8 257,962
06/16/2014 22.72 22.95 22.5 22.68 103,924
06/13/2014 22.47 22.78 22.29 22.67 281,497
06/12/2014 22.5 22.65 22.13 22.3 504,890
06/11/2014 22.52 22.72 22.384 22.54 500,556
06/10/2014 22.6 22.6799 22.382 22.58 204,664
06/09/2014 22.56 22.89 22.48 22.62 263,321
06/06/2014 22.52 22.84 22.27 22.66 504,898
06/05/2014 22.15 22.57 21.87 22.51 296,430
06/04/2014 22 22.23 21.82 22.17 255,381
06/03/2014 21.98 22.15 21.72 22.03 210,974
06/02/2014 22.01 22.18 21.49 22.01 358,205
05/30/2014 22.83 22.95 22.35 22.49 1,277,743
05/29/2014 22.9 23.17 22.55 22.78 413,916
05/28/2014 22.97 23.26 22.795 22.81 444,196
05/27/2014 22.62 23 22.44 22.97 447,940
05/23/2014 22.08 22.56 22.055 22.44 347,717
05/22/2014 22.1 22.31 22.03 22.13 372,745
05/21/2014 21.88 22.12 21.75 22.04 342,249
05/20/2014 21.85 21.99 21.55 21.715 384,905
05/19/2014 21.91 22.36 21.91 22.12 543,544
05/16/2014 21.44 21.955 21.42 21.925 269,099
05/15/2014 21.27 21.55 21.11 21.35 301,691
05/14/2014 21.83 22.005 21.385 21.39 369,503
05/13/2014 22.16 22.3 21.75 21.86 494,859
05/12/2014 21.66 22.31 21.66 21.93 452,772
05/09/2014 20.95 21.81 20.84 21.64 503,920
05/08/2014 20.53 21.4 20.45 21.07 542,435
05/07/2014 21.22 21.96 20.38 20.63 940,088
05/06/2014 21.42 21.73 21.03 21.25 338,121
05/05/2014 22.26 22.26 21.36 21.58 157,868
05/02/2014 21.75 21.86 21.47 21.53 227,186
05/01/2014 21.87 22.1 21.46 21.64 263,045
04/30/2014 21.73 22.02 21.38 21.93 308,382
04/29/2014 21.92 22.35 21.82 21.86 232,918
04/28/2014 22.01 22.27 21.54 21.92 264,219
04/25/2014 22.4 22.85 21.89 21.89 285,026
04/24/2014 22.71 22.88 22.33 22.68 115,797
04/23/2014 22.88 22.88 22.62 22.64 200,184
04/22/2014 22.33 22.96 22.33 22.81 272,044
04/21/2014 22.2 22.46 22.12 22.34 164,727
04/17/2014 22.07 22.4 21.92 22.19 175,937
04/16/2014 21.78 22.07 21.52 22.03 245,552
04/15/2014 21.79 22.08 21.4 21.7 520,389
04/14/2014 21.15 22.19 21.0101 21.74 242,366
04/11/2014 22.15 22.485 21.78 21.91 424,864
04/10/2014 23.12 23.23 22.23 22.37 436,323
04/09/2014 22.98 23.17 22.57 23.12 298,750
04/08/2014 22.94 23.2 22.79 22.93 354,696
04/07/2014 23.02 23.21 22.64 22.84 407,059
04/04/2014 23.74 23.85 23.07 23.09 524,045
04/03/2014 23.8 23.86 23.45 23.54 216,345
04/02/2014 23.68 23.84 23.55 23.8 220,318
04/01/2014 23.73 23.91 23.41 23.76 349,668
03/31/2014 23.44 23.9 23.44 23.63 458,608
03/28/2014 23.23 23.57 23.11 23.29 424,424
03/27/2014 22.64 23.25 22.64 23.15 573,801
03/26/2014 22.69 23.38 22.69 22.81 564,180
03/25/2014 23.4 23.64 23.13 23.3 236,482
03/24/2014 23.25 23.52 22.833 23.27 384,401
03/21/2014 23.54 23.7 23.22 23.27 1,004,304
03/20/2014 23.51 23.52 23.15 23.51 505,054
03/19/2014 23.35 23.54 23.19 23.33 394,645
03/18/2014 23.27 23.3772 23.14 23.3 545,892
03/17/2014 22.84 23.21 22.7 23.19 367,066
03/14/2014 22.62 23.03 22.62 22.93 253,347
03/13/2014 23.17 23.41 22.49 22.63 336,684
03/12/2014 22.69 23.08 22.4901 23.07 505,976
03/11/2014 22.87 23.45 22.6 22.75 598,153
03/10/2014 22.39 22.91 22.39 22.91 455,730
03/07/2014 22.5 22.6 22.33 22.47 607,611
03/06/2014 22.25 22.52 22.19 22.32 692,096
03/05/2014 22 22.58 22 22.19 1,022,655
03/04/2014 22.04 22.41 21.93 21.98 817,033
03/03/2014 21.54 21.83 21.34 21.75 753,236
02/28/2014 22.25 22.2725 21.49 21.72 946,466
02/27/2014 20.14 22.29 20.14 22.25 1,929,523
02/26/2014 19.64 20.31 19.64 20.15 492,546
02/25/2014 19.54 19.88 19.49 19.64 369,511
02/24/2014 19.14 19.61 19.14 19.54 386,316
02/21/2014 19.44 19.44 19.07 19.13 257,651
02/20/2014 19.1 19.32 19.05 19.31 147,002
02/19/2014 19.26 19.38 18.98 19.02 189,705
02/18/2014 19.45 19.5 19.15 19.24 208,196
02/14/2014 19.44 19.76 19.1101 19.39 243,346
02/13/2014 18.9 19.505 18.9 19.44 212,883
02/12/2014 18.99 19.34 18.99 19.07 224,399
02/11/2014 18.94 19.125 18.86 19.03 487,079
02/10/2014 18.97 19.16 18.93 19.02 254,257
02/07/2014 19.14 19.29 18.96 19.02 317,794
02/06/2014 19.03 19.34 19.015 19.05 357,125
02/05/2014 19.1 19.74 18.9601 19.07 570,156
02/04/2014 19.32 19.56 19.07 19.37 432,137
02/03/2014 19.73 19.93 19.19 19.24 533,403
01/31/2014 19.4 20.01 19.36 19.85 460,272
01/30/2014 19.83 19.93 19.48 19.73 418,014
01/29/2014 19.5 20.14 19.06 19.59 914,333
01/28/2014 18.76 18.92 18.59 18.73 375,525
01/27/2014 18.995 19.18 18.62 18.73 373,915
01/24/2014 19.2 19.24 18.93 18.95 477,520
01/23/2014 19.13 19.36 18.99 19.29 365,155
01/22/2014 18.24 19.25 18.18 19.25 757,346
01/21/2014 18.05 18.2 17.88 17.91 406,917
01/17/2014 17.83 18.08 17.666 18.01 459,905
01/16/2014 17.91 18.4199 17.6 17.92 1,798,072
01/15/2014 19.1 19.64 18.82 19.56 647,279
01/14/2014 19.06 19.36 18.96 18.98 354,959
01/13/2014 19.25 19.27 18.82 18.93 318,170
01/10/2014 19.54 19.7 19.15 19.35 330,093
01/09/2014 19.68 19.91 19.36 19.49 257,183
01/08/2014 19.87 20.03 19.57 19.65 176,255
01/07/2014 19.76 20.1 19.59 19.86 449,442
01/06/2014 19.77 19.77 19.5 19.75 421,810
01/03/2014 19.62 19.8 19.47 19.75 372,861
01/02/2014 19.55 19.79 19.25 19.73 335,055
12/31/2013 19.75 19.81 19.57 19.71 228,064
12/30/2013 19.65 19.78 19.63 19.68 181,747
12/27/2013 19.94 19.95 19.62 19.72 287,940
12/26/2013 19.74 19.92 19.67 19.86 276,948
12/24/2013 19.65 19.86 19.51 19.72 86,437
12/23/2013 19.6 19.8849 19.2 19.69 551,585
12/20/2013 19.68 19.81 19.56 19.79 711,273
12/19/2013 19.48 19.85 19.24 19.69 376,639
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 Brokers before you trade

Want to trade FX?