Historical Stock Prices

TSRO 
$41.43
*  
0.30
0.72%
Get TSRO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TSRO now
Exchange: NASDAQ
Industry: Health Care
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 28-JAN-2016 TO 28-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.
04/28/2016 42.02 43.41 41.08 41.73 364,768
04/27/2016 43.15 44.39 42.01 42.08 361,516
04/26/2016 45.17 45.17 43.245 43.36 337,391
04/25/2016 45.84 46.91 44.82 45.16 463,797
04/22/2016 47 47.62 45.29 46.09 509,020
04/21/2016 44.77 46.85 43.835 46.77 691,041
04/20/2016 44.38 45.16 42.9 45.04 518,345
04/19/2016 44.86 44.939 43.45 44.09 310,548
04/18/2016 43.69 44.91 43.07 44.84 252,368
04/15/2016 43.29 44.27 42.79 43.71 738,423
04/14/2016 44.38 45.11 43.12 43.27 527,935
04/13/2016 47.33 48.21 44.2 44.65 600,510
04/12/2016 44.42 46.49 44.2 46.34 419,328
04/11/2016 45.47 46.285 43.58 44.56 571,341
04/08/2016 48.88 48.88 45 45.2 616,861
04/07/2016 47.41 49.63 46.25 48.4 622,522
04/06/2016 45.07 48.24 44.53 47.59 1,763,555
04/05/2016 43.51 44.1 42.72 42.8 639,375
04/04/2016 44.93 45.93 43.7 43.94 779,700
04/01/2016 43.55 45.02 43.34 44.72 1,000,982
03/31/2016 43.47 44.725 42.62 44.03 1,188,901
03/30/2016 45.88 46.45 42.76 43.03 858,632
03/29/2016 45.62 45.83 43.52 45.73 662,662
03/28/2016 48.19 48.42 45.755 45.96 460,981
03/24/2016 45.7 49.12 45.2 47.94 554,057
03/23/2016 48.46 49 45.79 46.05 546,805
03/22/2016 44.69 48.87 44.69 48.34 866,108
03/21/2016 45.6 47.31 44.28 44.74 554,070
03/18/2016 44.22 46.34 43.11 45.39 730,070
03/17/2016 42.24 45.38 41.34 43.97 1,040,273
03/16/2016 41.37 43.47 40.8699 41.89 416,856
03/15/2016 43.83 43.83 41.41 41.55 520,114
03/14/2016 42.98 44.92 42.98 44.08 354,892
03/11/2016 42.8 43.31 41.58 43.23 333,603
03/10/2016 43.39 44.48 41.22 42.42 480,526
03/09/2016 44.05 44.28 41.53 42.96 708,073
03/08/2016 44.83 46.67 42.9915 43.64 876,455
03/07/2016 43.62 47 42.32 45.73 557,269
03/04/2016 43.93 45.36 42.885 43.78 520,924
03/03/2016 44.8 45.41 43.09 43.75 483,282
03/02/2016 43.35 45.91 43.08 44.83 839,034
03/01/2016 41.02 43.43 40.2 43.39 637,518
02/29/2016 41.65 42.29 40.02 40.46 803,282
02/26/2016 38.66 43.51 38.66 41.805 1,387,926
02/25/2016 38.57 39.72 36.11 36.7 449,563
02/24/2016 36.37 38.13 35.5 37.98 330,010
02/23/2016 39.11 39.7699 37.26 37.29 372,265
02/22/2016 40.2 40.53 38.97 39.38 539,794
02/19/2016 37.78 40.09 37.05 39.7 448,842
02/18/2016 39.89 40.07 37.915 38.08 463,412
02/17/2016 38.72 41.49 38.27 39.74 710,953
02/16/2016 36.55 38.27 35.95 38.16 437,646
02/12/2016 35.75 36.5 33.9 36.09 619,764
02/11/2016 31.37 35.84 31 34.96 520,336
02/10/2016 32.33 34.21 32.02 32.24 719,116
02/09/2016 31.22 33.38 29.51 32.06 1,331,665
02/08/2016 34.45 34.69 31.24 32.01 940,501
02/05/2016 36.8 37.62 34.27 35.49 868,422
02/04/2016 35.77 38 35.32 36.4 492,376
02/03/2016 35.12 35.92 32.5 35.89 532,252
02/02/2016 34.93 35.44 33.7 34.94 517,532
02/01/2016 34.78 36.06 33.6 35.64 507,852
01/29/2016 34.25 35.81 33.25 34.54 881,853
01/28/2016 36.25 36.94 33.23 34.46 493,476
*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?