$78.35 -0.20 (%) Tesoro Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSO historical data

Date Open High Low Close Volume
11/26/201478.2479.0077.8078.352,204,438
11/25/201478.0378.8277.4578.552,294,278
11/24/201477.4878.3877.0577.841,992,326
11/21/201476.7979.4976.4477.733,857,919
11/20/201474.2775.9974.2775.692,826,437
11/19/201472.9274.7772.4274.572,411,129
11/18/201472.6974.8072.1072.964,876,124
11/17/201471.9973.1771.6772.372,462,247
11/14/201471.7672.8271.2672.082,770,118
11/13/201472.6472.6670.0770.993,813,351
11/12/201472.5873.5372.3072.843,137,078
11/11/201471.5772.8970.5672.722,392,693
11/10/201472.3972.8071.1571.434,436,190
11/7/201472.6273.4571.6871.953,841,114
11/6/201472.9173.2471.8072.723,512,342
11/5/201473.5473.5471.3272.423,961,510
11/4/201472.6673.6471.6472.953,126,090
11/3/201471.9675.0071.6373.297,307,522
10/31/201471.0473.0069.9471.416,838,447
10/30/201467.0168.9966.7168.103,842,767
10/29/201468.0568.5666.0366.952,473,821
10/28/201466.0467.8165.2767.442,895,893
10/27/201465.1966.2464.5565.832,749,960
10/24/201465.3166.0364.4565.681,770,083
10/23/201465.8966.4764.6165.293,158,013
10/22/201467.0968.2664.8064.893,070,793
10/21/201465.9467.1165.3967.054,261,936
10/20/201460.8565.7160.8565.436,355,845
10/17/201460.3961.0959.3660.382,555,239
10/16/201457.5660.5457.4759.813,282,785
10/15/201458.4758.9555.5958.645,059,925
10/14/201461.8261.8257.6859.224,231,285
10/13/201461.7863.1660.2560.393,908,142
10/10/201462.1963.0060.2261.675,092,400
10/9/201464.4965.7861.9161.984,319,371
10/8/201462.2664.6961.3764.603,888,784
10/7/201461.7264.7461.7262.045,590,290
10/6/201460.6762.1660.0762.022,627,871
10/3/201460.8861.0059.2960.653,153,870
10/2/201461.0461.8259.6460.723,061,204
10/1/201461.0962.7360.9761.352,946,448
9/30/201461.0962.0760.4960.983,796,702
9/29/201460.3161.4560.1961.051,850,321
9/26/201459.5161.1059.1860.912,423,126
9/25/201459.5459.6558.6159.341,826,539
9/24/201459.3159.9358.1359.482,191,285
9/23/201459.8961.0259.4759.521,784,756
9/22/201461.5861.8959.9560.012,722,554
9/19/201461.5762.1661.3161.922,357,530
9/18/201461.8662.2060.8861.361,546,510
9/17/201462.8062.9360.7961.812,575,918
9/16/201461.7963.7761.6562.642,598,450
9/15/201461.4162.1160.7962.061,987,856
9/12/201461.6862.1260.8561.502,564,718
9/11/201462.4763.3561.5461.763,774,254
9/10/201464.8165.1561.9162.974,483,981
9/9/201466.2166.3364.7264.832,316,447
9/8/201466.5767.0766.1266.511,577,156
9/5/201465.6266.8465.0066.612,503,262
9/4/201464.6666.2764.4265.732,987,072
9/3/201464.1364.8663.8864.631,700,335
9/2/201464.8665.0463.5563.782,114,157
8/29/201464.3765.0464.2264.741,408,702
8/28/201463.7864.5463.3264.481,938,574
8/27/201464.5064.6963.4063.712,740,742
8/26/201464.8065.2063.9564.761,666,711
8/25/201464.8065.3164.2064.911,297,485
8/22/201463.8864.7161.1464.502,254,410
8/21/201464.8564.8563.7463.982,495,580
8/20/201464.2264.8863.4064.691,920,174
8/19/201464.0564.3463.2964.262,105,920
8/18/201463.4164.4763.1663.972,777,941
8/15/201463.8864.2062.1662.963,286,557
8/14/201463.5664.1963.0663.692,498,667
8/13/201462.5963.6961.9463.432,158,595
8/12/201461.8262.8261.6062.202,170,120
8/11/201463.4363.7461.7261.762,610,516
8/8/201463.0063.4362.5963.311,924,575
8/7/201462.1263.2361.7762.733,536,473
8/6/201461.1862.5561.1061.872,777,915
8/5/201460.9261.8060.4761.302,457,487
8/4/201459.9561.3559.6861.202,794,955
8/1/201460.4761.4858.5559.853,497,432
7/31/201458.9962.5258.9461.546,454,036
7/30/201460.1060.7459.0659.392,221,688
7/29/201459.5960.5059.2059.982,646,491
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center