Tesoro Corp $61.92

up +0.56


19/9/2014 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
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
9/16/201461.7963.7761.6562.642,583,573
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
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
Trading Center