Tesoro Corp $59.08

down 0.00


28/7/2014 04:00 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSO historical data

Date Open High Low Close Volume
7/28/201460.0060.0158.5859.082,181,717
7/25/201459.7860.2559.1560.151,697,905
7/24/201458.1159.8858.1159.811,951,518
7/23/201458.1159.0257.8558.031,894,102
7/22/201457.8358.5657.7357.981,995,386
7/21/201457.9658.4057.1157.233,149,855
7/18/201458.7959.0458.0158.152,530,880
7/17/201459.0259.6658.3858.431,788,580
7/16/201460.8461.0059.2359.502,758,465
7/15/201458.9261.2158.5460.743,322,136
7/14/201460.2160.3959.0359.381,797,898
7/11/201458.6260.1258.5059.912,373,373
7/10/201458.3659.1257.8758.931,831,063
7/9/201458.2159.2257.8459.002,403,631
7/8/201459.6559.8858.1958.232,665,656
7/7/201460.2660.8860.0060.041,601,573
7/3/201460.7761.1860.0760.59931,862
7/2/201459.8060.7759.2660.532,121,749
7/1/201458.6059.9858.6059.662,400,698
6/30/201459.4259.4958.3758.672,038,379
6/27/201459.7359.9459.0159.602,850,001
6/26/201458.6460.4458.3259.943,367,837
6/25/201458.4259.2556.4458.377,856,511
6/24/201462.3062.8960.8460.922,328,536
6/23/201461.6962.4261.5062.192,161,564
6/20/201460.8961.5060.3461.453,118,299
6/19/201459.9461.1359.9060.693,399,647
6/18/201458.7359.8557.8859.782,516,717
6/17/201457.7058.8657.2758.801,653,253
6/16/201457.6058.2057.3758.002,054,657
6/13/201457.5657.8257.0657.782,270,496
6/12/201456.8158.1456.3557.542,562,241
6/11/201456.0957.1155.5456.922,117,701
6/10/201457.0857.1355.9356.222,031,127
6/9/201458.1358.3557.1257.181,575,344
6/6/201458.4258.5257.4458.221,829,403
6/5/201457.6258.8057.6258.302,875,186
6/4/201457.2157.7056.5357.662,713,440
6/3/201456.1457.8255.7757.403,332,315
6/2/201456.4456.7455.8056.081,736,946
5/30/201456.6856.8955.9656.201,972,703
5/29/201455.7856.8455.4056.821,774,855
5/28/201454.3155.5454.2155.421,837,329
5/27/201454.3154.5853.7954.421,757,101
5/23/201454.3454.7754.0854.251,381,935
5/22/201454.2855.0854.0654.421,864,226
5/21/201454.8655.0053.1354.283,497,496
5/20/201455.1855.6354.6354.722,018,201
5/19/201455.1355.6054.9755.372,448,525
5/16/201454.5555.3753.7255.133,887,151
5/15/201454.4654.6853.6654.582,883,750
5/14/201454.5555.1353.8154.622,152,039
5/13/201453.8154.8953.5454.632,251,361
5/12/201453.4454.4153.3753.731,765,750
5/9/201453.5053.5452.7353.062,380,481
5/8/201453.8954.6153.3453.622,426,002
5/7/201454.8754.9853.4354.053,969,736
5/6/201455.2756.3054.9155.024,104,933
5/5/201455.4856.0254.0155.055,197,922
5/2/201457.3358.1055.6455.864,251,068
5/1/201457.4457.6555.0057.064,761,468
4/30/201455.6656.8555.2156.293,872,608
4/29/201456.0656.6655.4555.702,811,516
4/28/201455.3756.2454.9555.823,305,121
4/25/201454.1855.1754.0455.002,803,036
4/24/201453.9154.3953.1554.211,826,645
4/23/201452.4953.8752.4953.781,952,046
4/22/201452.9753.6252.1753.132,523,081
4/21/201452.0653.8952.0653.271,915,981
4/17/201451.9153.1951.6452.882,641,856
4/16/201451.7252.1350.8752.053,343,862
4/15/201449.4251.4149.4151.254,750,871
4/14/201447.9449.4747.7049.433,641,837
4/11/201448.0448.6247.0347.473,364,558
4/10/201448.7249.3247.6948.112,539,218
4/9/201448.7149.3148.1048.852,708,664
4/8/201449.4550.1348.5048.792,617,623
4/7/201450.5750.6648.9049.482,314,445
4/4/201451.7652.1850.3650.582,559,012
4/3/201451.1651.7751.1351.352,710,587
4/2/201451.5151.5150.7550.952,658,032
4/1/201450.5351.9150.4251.762,131,567
3/31/201450.7951.0050.1750.591,410,629
3/28/201449.6550.7449.5550.501,661,380
3/27/201449.6450.5049.0449.482,677,937
3/26/201450.2150.7049.6849.771,756,012
3/25/201449.6850.6249.6849.982,274,954
3/24/201450.4550.8449.3249.482,189,214
3/21/201452.1052.1850.1250.373,944,168
3/20/201451.6452.4051.0051.701,975,841
3/19/201452.6152.6251.3851.671,939,355
3/18/201452.2553.1651.9552.612,086,826
3/17/201453.3453.6252.2352.292,301,988
3/14/201452.9053.6152.6253.212,021,773
3/13/201454.5354.5852.3252.983,335,041
3/12/201452.3854.5852.1754.504,816,982
3/11/201453.1853.1851.8052.372,302,687
3/10/201453.5353.7652.3352.782,637,918
3/7/201453.8554.5652.7253.472,606,820
3/6/201451.9353.9151.8853.553,604,729
Trading Center