Quantcast

TESARO, Inc. Common Stock Historical Stock Prices

TSRO 
$28.71
*  
0.07
0.24%
Get TSRO Alerts
*Delayed - data as of Aug. 20, 2018  -  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 20-MAY-2018 TO 20-AUG-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.
16:00 28.58 29.32 28.07 28.71 1,063,649
08/20/2018 28.58 29.32 28.07 28.71 1,063,609
08/17/2018 27.31 28.865 27 28.78 1,589,885
08/16/2018 27.46 27.85 26.93 27.22 972,586
08/15/2018 27.34 27.9361 27.01 27.26 1,811,552
08/14/2018 27.2 28.22 27.17 28.04 1,467,367
08/13/2018 26.65 27.19 26.32 27.16 1,076,383
08/10/2018 27.06 27.59 26.57 26.67 939,547
08/09/2018 26.9 28.18 26.688 27.19 1,255,431
08/08/2018 27.76 27.9478 26.08 26.86 2,143,162
08/07/2018 27.17 27.96 25.961 27.66 2,389,382
08/06/2018 26.77 28.37 25.62 27.02 4,634,784
08/03/2018 31.06 32.48 26.75 26.97 14,476,180
08/02/2018 34.37 35.89 33.25 35.28 3,225,675
08/01/2018 34.65 35.3 34.04 34.73 2,007,122
07/31/2018 34.61 35.12 34.15 34.83 1,362,729
07/30/2018 34.95 35.75 34.27 34.44 1,285,559
07/27/2018 36.24 36.4563 34.74 35.12 1,140,033
07/26/2018 35.52 36.6 34.54 36.24 2,318,251
07/25/2018 38.14 38.86 35.39 35.6 3,263,943
07/24/2018 40.44 40.83 38.02 38.14 1,733,909
07/23/2018 39.13 40.76 38.6 40.06 1,455,808
07/20/2018 40.15 40.49 39.0951 39.24 1,389,511
07/19/2018 40.93 41.05 40.05 40.23 1,135,981
07/18/2018 40.65 41.08 39.43 40.96 1,630,438
07/17/2018 40.46 41.23 40 40.34 1,487,487
07/16/2018 44.85 44.85 40.4 40.55 2,603,108
07/13/2018 44.88 45.89 44.41 44.9 949,529
07/12/2018 45.9 45.9 43.8 44.84 960,148
07/11/2018 44.62 46.27 44.07 45.6 1,153,462
07/10/2018 44.6 45.48 43.5 44.85 875,377
07/09/2018 45.2 45.45 43.4 44.11 985,859
07/06/2018 43.35 45.29 43.25 45.17 1,019,499
07/05/2018 43.25 43.59 41.995 43.23 1,462,476
07/03/2018 41.53 43.75 41.22 43.52 759,838
07/02/2018 42.92 43.58 40.01 41.56 3,024,584
06/29/2018 44.46 45.74 43.62 44.47 1,453,173
06/28/2018 43.7 44.8 42.7 44.23 1,289,849
06/27/2018 44.655 45.3 43.2 43.58 1,742,546
06/26/2018 45.72 46 42.14 43.39 2,348,869
06/25/2018 47.99 47.99 45.21 45.7 2,028,292
06/22/2018 45.82 49.89 45.58 49.62 3,520,132
06/21/2018 46.08 46.72 43.75 45.75 2,858,782
06/20/2018 43.5 47.81 43.29 46.49 8,770,042
06/19/2018 39.31 40.43 38.57 39.99 1,721,780
06/18/2018 39.38 39.84 38.4 39.38 1,458,781
06/15/2018 41.03 41.172 39.45 39.77 3,208,993
06/14/2018 43.17 43.62 40.8 41.43 2,358,390
06/13/2018 42.47 44.41 41.69 42.85 2,358,174
06/12/2018 42.75 44 42.15 42.44 1,602,574
06/11/2018 43.32 43.89 42.02 42.7 1,805,260
06/08/2018 44.74 45.6 43.19 43.67 1,445,794
06/07/2018 44.21 46.14 43.91 45.42 1,532,218
06/06/2018 42.87 44.14 42.55 43.98 1,415,209
06/05/2018 43.17 44.04 42.38 42.56 1,873,771
06/04/2018 46.57 46.818 42.13 42.28 3,177,824
06/01/2018 45.67 47.5 45.06 46.89 2,746,326
05/31/2018 44.84 46.75 42.81 45.77 5,006,893
05/30/2018 49.9 49.9 44.22 44.46 3,889,496
05/29/2018 50.89 52.86 49.305 49.63 1,332,584
05/25/2018 48.5 51.79 48.25 51.76 1,300,685
05/24/2018 48.53 49.01 47.6685 48.58 925,341
05/23/2018 48.83 51.03 47.83 48.31 1,494,846
05/22/2018 47.26 53.68 46.18 49.46 4,306,548
05/21/2018 47.9 48.67 46.66 47.24 784,553
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TSRO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio