Tesoro Corp $51.25

up +1.82


15/4/2014 06:40 PM  |  NYSE : TSO  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSO historical data

Date Open High Low Close Volume
4/15/201449.4251.4149.4151.254,750,870
4/14/201447.9449.4747.7049.433,641,840
4/11/201448.0448.6247.0347.473,364,560
4/10/201448.7249.3247.6948.112,539,220
4/9/201448.7149.3148.1048.852,708,660
4/8/201449.4550.1348.5048.792,617,620
4/7/201450.5750.6648.9049.482,314,440
4/4/201451.7652.1850.3650.582,559,010
4/3/201451.1651.7751.1351.352,710,590
4/2/201451.5151.5150.7550.952,658,030
4/1/201450.5351.9150.4251.762,131,570
3/31/201450.7951.0050.1750.591,410,630
3/28/201449.6550.7449.5550.501,661,380
3/27/201449.6450.5049.0449.482,677,940
3/26/201450.2150.7049.6849.771,756,010
3/25/201449.6850.6249.6849.982,274,950
3/24/201450.4550.8449.3249.482,189,210
3/21/201452.1052.1850.1250.373,944,170
3/20/201451.6452.4051.0051.701,975,840
3/19/201452.6152.6251.3851.671,939,360
3/18/201452.2553.1651.9552.612,086,830
3/17/201453.3453.6252.2352.292,301,990
3/14/201452.9053.6152.6253.212,021,770
3/13/201454.5354.5852.3252.983,335,040
3/12/201452.3854.5852.1754.504,816,980
3/11/201453.1853.1851.8052.372,302,690
3/10/201453.5353.7652.3352.782,637,920
3/7/201453.8554.5652.7253.472,606,820
3/6/201451.9353.9151.8853.553,604,730
3/5/201450.8251.8450.6551.742,835,430
3/4/201451.4051.5050.5350.932,722,940
3/3/201450.4151.6250.4150.972,186,000
2/28/201450.7651.5850.5351.012,214,170
2/27/201451.2051.5250.0350.732,513,550
2/26/201452.0652.7751.1951.472,971,690
2/25/201451.2552.3151.1951.872,347,110
2/24/201450.6752.2550.6351.232,233,840
2/21/201450.5051.2150.3150.342,970,360
2/20/201450.2851.0849.6750.323,593,420
2/19/201450.2851.6250.1950.302,652,880
2/18/201450.2451.2750.1550.441,966,700
2/14/201449.6550.8948.6750.263,365,050
2/13/201448.1049.9648.0949.682,662,010
2/12/201448.8049.2348.2648.472,152,200
2/11/201447.8849.0947.8248.783,066,570
2/10/201448.5048.5046.8847.774,400,760
2/7/201447.9248.3347.0047.895,329,720
2/6/201447.4748.8046.4047.609,865,380
2/5/201449.8650.1849.0249.954,628,730
2/4/201450.8950.9549.1950.453,708,310
2/3/201451.3851.7550.5350.772,924,340
1/31/201450.6752.4250.5251.522,252,040
1/30/201451.9652.5351.1951.261,916,390
1/29/201450.2152.8749.8351.853,510,420
1/28/201450.6051.2550.1650.881,977,300
1/27/201450.6851.5250.2550.883,218,470
1/24/201451.5351.5550.0350.573,215,170
1/23/201452.8253.3251.6252.332,255,160
1/22/201453.1553.5852.3852.712,367,740
1/21/201452.9353.8952.7153.003,419,070
1/17/201453.0853.3452.5052.582,120,540
1/16/201452.6253.0251.7552.764,172,810
1/15/201454.5354.5552.3852.745,213,210
1/14/201455.2155.4954.0754.513,828,590
1/13/201457.1157.6154.7354.813,782,770
1/10/201458.0158.4556.7857.513,987,560
1/9/201457.0858.0256.9358.004,361,780
1/8/201457.2657.9456.5256.775,306,740
1/7/201457.8958.5156.3158.073,785,180
1/6/201457.3358.1957.2657.572,503,750
1/3/201457.4758.0256.4257.142,744,310
1/2/201458.2059.0757.2657.962,868,880
12/31/201356.7658.5656.7658.502,398,810
12/30/201357.3457.6956.3056.552,333,150
12/27/201358.5158.6057.0457.371,841,710
12/26/201358.2158.7957.9858.482,383,500
12/24/201358.2558.3857.6758.21797,626
12/23/201356.7258.4456.5458.313,349,380
12/20/201356.3757.0456.0756.165,781,830
12/19/201357.2257.5156.2256.392,697,420
12/18/201357.2957.6955.7457.522,966,700
12/17/201358.0558.2456.8856.983,286,800
12/16/201356.5458.5856.4758.373,611,880
12/13/201356.8157.1555.6956.302,733,800
12/12/201356.1157.3855.9656.943,091,840
12/11/201357.5457.7856.0456.253,675,010
12/10/201358.5058.6055.9457.724,946,160
12/9/201358.4159.3757.8457.995,705,210
12/6/201356.2058.8356.1357.704,889,060
12/5/201356.1156.6055.4955.613,321,570
12/4/201356.2357.2154.6655.785,934,300
12/3/201358.5259.1557.3057.424,043,930
12/2/201358.8959.5757.9458.854,095,000
11/29/201359.2859.5458.3458.631,674,190
11/27/201357.0459.4756.8459.086,163,030
11/26/201357.4757.9556.6156.963,438,280
11/25/201357.3358.0956.4657.562,860,960
11/22/201356.7257.8256.4357.424,227,450
11/21/201355.3556.8055.1756.733,066,450
11/20/201356.1456.1554.7355.033,775,730
Trading Center