TESARO, Inc. Historical Stock Prices

TSRO 
$61.67
*  
2.33
3.64%
Get TSRO Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading TSRO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TSRO Pre-Market
 
 
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 27-JAN-2015 TO 27-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.
16:00  64.41  64.48  61.35  61.67 804,711
04/27/2015 64.41 64.48 61.35 61.67 804,611
04/24/2015 64.39 64.97 62.52 64 576,027
04/23/2015 62.08 64.88 61.1209 64.65 705,617
04/22/2015 63.24 63.83 61.32 62.25 670,376
04/21/2015 63.64 64.12 62.53 63.33 483,899
04/20/2015 63.13 63.43 61.49 63.04 405,831
04/17/2015 62 62.91 61 62.56 409,348
04/16/2015 60.72 62.72 59.01 62.71 430,727
04/15/2015 58.9 59.94 58 58.88 487,784
04/14/2015 58.59 59.24 57.22 58.7 170,474
04/13/2015 58.02 60.35 58.02 58.59 446,212
04/10/2015 58.03 58.83 57.65 58.22 332,658
04/09/2015 57.52 58.535 56.73 57.99 534,869
04/08/2015 56.42 58.38 56.31 57.46 351,625
04/07/2015 54.95 57.56 54.95 56.42 795,550
04/06/2015 53.5 54.8 53.2 54.66 808,675
04/02/2015 56.18 56.2 53.16 53.92 330,959
04/01/2015 57.97 59.4706 55.6 56.25 641,238
03/31/2015 57.15 58.56 56.84 57.4 725,378
03/30/2015 56.26 58.07 56.26 57.66 492,374
03/27/2015 55.66 57.1 55.26 55.91 663,038
03/26/2015 55.05 56.23 54.05 55.16 693,856
03/25/2015 58.68 58.68 55.22 55.4 626,148
03/24/2015 58.86 60.45 58.06 58.4 773,996
03/23/2015 59.7 59.99 57.72 58.67 1,069,637
03/20/2015 61.49 62.25 59.79 60.23 1,518,883
03/19/2015 60.64 61.92 60.01 61.41 569,607
03/18/2015 60.51 61.59 60.03 60.63 636,849
03/17/2015 59.77 61.05 59.51 60.91 432,281
03/16/2015 59.23 60.42 58.59 60.14 945,532
03/13/2015 56.95 59.32 56.375 58.73 789,512
03/12/2015 56.64 57.252 55.4201 56.95 428,466
03/11/2015 56.71 56.9999 55.18 56.23 645,001
03/10/2015 54.85 56.75 53.7132 56.53 633,567
03/09/2015 55.4 55.62 53.58 54.86 883,062
03/06/2015 56.07 56.11 54.4801 55.11 540,992
03/05/2015 52.05 55.9 51.765 55.21 1,014,033
03/04/2015 51.27 52.35 50.58 51.74 2,179,351
03/03/2015 53.84 54.244 51.35 52.37 586,121
03/02/2015 53.13 54.72 52.76 54.25 492,991
02/27/2015 53.54 54.258 52.09 53.33 399,983
02/26/2015 52 53.5499 50.498 53.39 637,254
02/25/2015 49.63 53.02 49.02 52.23 438,407
02/24/2015 50 51 48.94 49.7 658,854
02/23/2015 46.97 51.27 46.12 49.98 1,191,964
02/20/2015 41.32 44.386 41.3 44.2 1,243,503
02/19/2015 40.3 42.32 39.89 41.31 387,265
02/18/2015 40.01 40.47 39.51 40.3 269,157
02/17/2015 38.35 40.275 38.29 39.92 353,266
02/13/2015 39.22 39.3 37.8 38.49 157,369
02/12/2015 38.82 39.65 38.11 39.32 238,780
02/11/2015 38.56 39.45 37.44 38.42 401,821
02/10/2015 37.89 39 37.89 38.69 190,350
02/09/2015 37.19 38.21 37.08 37.42 271,643
02/06/2015 38.09 38.564 36.899 37.32 295,221
02/05/2015 37 38.4 36.7 38.11 483,458
02/04/2015 37.65 37.67 36.14 36.62 863,678
02/03/2015 40.07 40.232 37.2948 38.14 367,487
02/02/2015 40.25 40.57 39.05 39.76 187,553
01/30/2015 40.6 42 39.87 40.23 197,477
01/29/2015 41.23 41.23 39.74 40.99 172,412
01/28/2015 42.5 42.64 40.94 40.98 194,014
01/27/2015 42.17 43.52 41.618 42.51 159,073
*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?