Home > Quotes > TSRO > Historical Prices

TESARO, Inc. Historical Stock Prices

TSRO 
$34.42
*  
1.57
  negative  
4.36%
Get TSRO Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TSRO After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  35.25  36.30  33.85  34.42 676,677
06/18/2013 38.8 40.0878 35.18 35.99 520,922
06/17/2013 39.06 40.08 38.35 38.73 202,759
06/14/2013 39.97 41.41 38.34 38.66 180,243
06/13/2013 39.5 41.18 39.03 40.18 169,704
06/12/2013 39.92 40.16 38.75 39.43 163,334
06/11/2013 40.5 41.492 38.56 39.5 277,214
06/10/2013 40.47 42.02 39.74 40.93 225,583
06/07/2013 40.48 42.45 38.81 39.81 485,579
06/06/2013 39.7 40.91 38.1301 38.55 294,342
06/05/2013 42.57 43.68 38.65 39.59 949,214
06/04/2013 45.52 51.95 43.3428 44.4 1,441,612
06/03/2013 34.45 47.5 34.45 46.22 1,576,843
05/31/2013 33.15 34.91 32.89 34.21 581,950
05/30/2013 32.02 33.95 31.66 33.1 382,621
05/29/2013 33.73 33.73 31.66 32 248,273
05/28/2013 34.78 35.12 33.76 34.14 122,020
05/24/2013 34.99 36.66 33.53 34.4 335,007
05/23/2013 34.7 35.41 34 35 283,940
05/22/2013 36 36.21 34.21 34.7 207,080
05/21/2013 35.9 36.14 35.15 35.75 342,651
05/20/2013 36 36.18 35.15 35.5 333,737
05/17/2013 35.81 37.8 35.81 35.91 417,151
05/16/2013 32.5 36.8 32.07 35.88 936,910
05/15/2013 31.12 31.69 31.1 31.45 145,882
05/14/2013 29.96 31.26 29.51 31.15 226,942
05/13/2013 28.55 30.67 28.5 30 223,601
05/10/2013 28.55 28.57 28 28.44 68,650
05/09/2013 28.57 28.6 28.25 28.44 92,886
05/08/2013 29.28 29.28 28.49 28.65 180,163
05/07/2013 29.43 29.52 29.12 29.41 65,821
05/06/2013 29.27 29.809 29 29.31 130,263
05/03/2013 30.12 30.12 28.57 29.39 225,652
05/02/2013 26.06 29.13 26.06 28.99 143,830
05/01/2013 27.67 27.995 26.53 26.95 70,721
04/30/2013 27.65 28.63 26.29 27.51 225,830
04/29/2013 27.97 30.65 27.62 27.83 323,551
04/26/2013 24.7 28.36 23.88 27.62 434,348
04/25/2013 24.07 25.19 23 24.4 147,650
04/24/2013 24.67 24.71 23.73 23.87 103,916
04/23/2013 24.51 24.96 24.33 24.67 176,916
04/22/2013 24.09 24.62 23.62 24.44 160,407
04/19/2013 23.91 24.745 23.746 23.99 199,674
04/18/2013 24.05 24.124 23.73 23.85 38,036
04/17/2013 23.34 24.21 23.34 23.97 85,908
04/16/2013 24.34 24.6399 23.04 23.5 121,388
04/15/2013 24.75 25.11 23.85 24 213,665
04/12/2013 24.73 25.04 24.42 24.8 143,329
04/11/2013 24.66 25.11 23.77 24.95 260,443
04/10/2013 23.49 25.17 23.1 24.83 518,582
04/09/2013 22.88 23.95 22.84 23.3 283,553
04/08/2013 22.32 22.86 22.19 22.74 90,094
04/05/2013 21.71 22.47 21.37 22.32 91,167
04/04/2013 21.59 22.39 21.3 21.97 76,795
04/03/2013 22.3 22.8299 20.98 21.3 99,249
04/02/2013 21.55 22.89 21.39 22.69 78,420
04/01/2013 22.05 22.495 21.11 21.53 57,286
03/28/2013 22.34 22.49 21.3206 21.96 197,497
03/27/2013 21.07 23.0499 20.62 22.45 129,075
03/26/2013 22.37 22.51 20.93 21.23 196,444
03/25/2013 22.99 22.99 22.14 22.34 39,331
03/22/2013 23.5 23.7 22.94 23.01 46,500
03/21/2013 23.5 24.101 22.69 23.41 86,614
03/20/2013 24.25 24.25 22.5 23.24 68,461
03/19/2013 24.48 24.51 23.75 24.26 125,441
03/18/2013 24.6 24.6 23.72 24.37 38,987
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.