Quantcast

Historical Stock Prices

TSE 
$45.42
*  
0.69
1.5%
Get TSE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading TSE now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 45.43 46.33 44.88 45.42 515,133
12/13/2018 47.06 47.7 46 46.11 346,858
12/12/2018 48.01 48.72 46.67 46.78 489,207
12/11/2018 49.3 49.47 45.19 46.51 592,262
12/10/2018 46.12 47.23 45.53 46.97 744,018
12/07/2018 47.57 49.84 45.89 46.41 567,434
12/06/2018 48.26 49.68 47.54 49.65 490,967
12/04/2018 52.06 52.95 49.19 49.31 475,199
12/03/2018 51.83 52.86 51.12 52.04 458,649
11/30/2018 49.68 50.86 49.18 50.53 732,400
11/29/2018 49.57 50.83 49.0574 49.68 302,848
11/28/2018 48.05 49.61 47.2 49.52 231,239
11/27/2018 47.46 48.77 46.72 48.01 436,579
11/26/2018 47.18 48.72 46.53 48.13 420,485
11/23/2018 47.44 48.15 46.37 46.37 301,498
11/21/2018 48.06 49.5 47.39 48.2 421,909
11/20/2018 48.24 48.92 46.68 47.43 525,621
11/19/2018 50.25 51 48.91 49.23 550,796
11/16/2018 49.36 51.21 48.98 50.9 888,852
11/15/2018 47.76 49.75 47.14 49.36 1,041,416
11/14/2018 45.5 47.24 45.44 46.25 1,075,481
11/13/2018 48.23 48.94 44.06 44.99 1,704,400
11/12/2018 55.26 55.83 48.54 48.62 791,418
11/09/2018 54.25 57.1 53.67 55.77 796,535
11/08/2018 59.11 59.67 57.455 57.73 312,843
11/07/2018 58.59 60.15 57.62 59.71 479,400
11/06/2018 57.3 59 56.755 57.97 397,813
11/05/2018 57.24 58 55.88 57.1 412,308
11/02/2018 57.22 57.6735 56.345 57.19 241,337
11/01/2018 54.43 57.365 53.83 56.92 353,796
10/31/2018 54.37 54.94 53.2 53.88 347,025
10/30/2018 52.73 54.04 51.92 53.15 326,968
10/29/2018 54.43 55.78 52.04 52.87 346,225
10/26/2018 52.16 53.75 50.2 53.58 561,728
10/25/2018 52.99 53.75 52.16 52.88 598,919
10/24/2018 56.23 56.23 52.01 52.13 385,280
10/23/2018 55.35 56.81 53.99 56.08 533,489
10/22/2018 57.38 57.61 56.3925 56.66 329,848
10/19/2018 57.84 57.91 56.43 57.39 454,124
10/18/2018 60.12 60.98 57.12 57.87 517,058
10/17/2018 61.54 61.5875 59.81 60.55 346,577
10/16/2018 60.76 61.75 60.06 61.41 515,452
10/15/2018 61.36 61.62 59.795 60.33 487,817
10/12/2018 60.63 61.79 60.505 61.49 665,452
10/11/2018 59.99 60.9684 58.26 59.51 1,278,817
10/10/2018 69.45 70 59.91 60.35 2,586,123
10/09/2018 80.69 80.72 75.87 76.15 1,088,126
10/08/2018 80.94 81.42 79.58 81.01 427,526
10/05/2018 80.86 81.2899 80.23 80.91 538,923
10/04/2018 81.43 81.96 80.23 80.72 438,429
10/03/2018 79.1 82.18 78.34 81.54 352,594
10/02/2018 78.2 79.71 78.18 78.77 344,417
10/01/2018 78.75 79 76.56 78.29 279,698
09/28/2018 77.05 78.3 76.6 78.3 206,433
09/27/2018 77 78 76.325 77.15 231,411
09/26/2018 75.85 78.85 75.3 77.05 300,529
09/25/2018 76.25 76.85 75.8 76.25 146,606
09/24/2018 77.55 77.55 75.3 76 241,645
09/21/2018 77.8 78.5 77.35 77.55 419,046
09/20/2018 79.3 79.4 77.15 77.75 265,825
09/19/2018 77.4 78.65 77.4 78.45 343,736
09/18/2018 76.15 78.15 75.95 77.7 401,949
09/17/2018 75.1 76.3 74.55 76 197,063
09/14/2018 74.95 75.45 74.2 74.95 171,978
*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?

Smart Portfolio