Date	Open	High	Low	Close	Volume	Change (%)
Jan 18, 2019		74.96	74.96		0	+0.00(+0.00%)
Jan 17, 2019	74.90	74.95	74.90	74.94	2,111,533	+0.06(+0.08%)
Jan 16, 2019	74.85	74.92	74.83	74.88	2,134,592	+0.02(+0.03%)
Jan 15, 2019	74.80	74.90	74.80	74.86	1,815,802	+0.06(+0.08%)
Jan 14, 2019	74.70	74.83	74.63	74.80	2,530,279	+0.14(+0.19%)
Jan 11, 2019	74.67	74.79	74.61	74.66	1,140,500	-0.03(-0.04%)
Jan 10, 2019	74.53	74.73	74.50	74.69	1,490,739	+0.16(+0.21%)
Jan 09, 2019	74.49	74.64	74.41	74.53	2,714,968	+0.12(+0.16%)
Jan 08, 2019	74.65	74.65	74.32	74.41	3,621,840	-0.25(-0.33%)
Jan 07, 2019	74.56	74.77	74.47	74.66	2,367,930	-0.14(-0.19%)
Jan 04, 2019	74.37	74.84	74.14	74.80	3,719,500	+0.78(+1.05%)
Jan 03, 2019	74.32	74.65	74.00	74.02	2,599,039	-0.30(-0.40%)
Jan 02, 2019	74.05	74.40	73.76	74.32	2,437,079	+0.07(+0.09%)
Dec 31, 2018	73.68	74.25	73.46	74.25	1,731,100	+0.45(+0.61%)
Dec 28, 2018	73.22	75.16	73.08	73.80	2,098,900	+0.43(+0.59%)
Dec 27, 2018	73.23	73.44	72.92	73.37	3,067,265	-0.12(-0.16%)
Dec 26, 2018	73.27	73.50	73.04	73.49	2,631,484	+0.38(+0.52%)
Dec 24, 2018	72.77	73.43	72.76	73.11	1,084,900	+0.42(+0.58%)
Dec 21, 2018	73.30	73.38	72.59	72.69	4,232,900	-0.41(-0.56%)
Dec 20, 2018	73.00	73.46	72.95	73.10	4,021,485	+0.21(+0.29%)
Dec 19, 2018	73.76	73.76	72.62	72.89	4,882,071	-0.57(-0.78%)
Dec 18, 2018	73.74	74.01	73.26	73.46	3,637,168	-0.20(-0.27%)
Dec 17, 2018	73.72	74.23	73.66	73.66	3,598,191	-0.03(-0.04%)
Dec 14, 2018	74.38	74.44	73.59	73.69	4,834,000	-0.80(-1.07%)
Dec 13, 2018	74.30	74.50	74.14	74.49	3,666,036	+0.18(+0.24%)
Dec 12, 2018	74.26	74.55	74.17	74.31	4,083,876	+0.06(+0.08%)
Dec 11, 2018	74.15	74.35	73.95	74.25	3,524,290	+0.16(+0.22%)
Dec 10, 2018	73.92	74.13	73.82	74.09	5,269,119	+0.14(+0.19%)
Dec 07, 2018	73.66	74.38	73.64	73.95	5,082,600	+0.17(+0.23%)
Dec 06, 2018	73.62	73.86	73.47	73.78	10,019,120	+0.09(+0.12%)
Dec 04, 2018	73.52	74.12	73.45	73.69	12,235,100	+0.19(+0.26%)
Dec 03, 2018	73.68	73.92	73.40	73.50	44,212,884	+27.12(+58.47%)
Nov 30, 2018	45.81	47.29	44.51	46.38	1,701,800	+0.61(+1.33%)
Nov 29, 2018	44.70	46.95	43.92	45.77	2,249,082	+1.03(+2.30%)
Nov 28, 2018	44.50	44.88	40.63	44.74	3,343,498	-0.68(-1.50%)
Nov 27, 2018	43.42	47.98	42.50	45.42	3,545,259	+1.46(+3.32%)
Nov 26, 2018	41.92	44.37	40.61	43.96	2,331,667	+0.95(+2.21%)
Nov 23, 2018	42.30	44.55	41.55	43.01	2,151,400	+0.13(+0.30%)
Nov 21, 2018		42.88	42.88	42.88	0	+0.40(+0.94%)
Nov 20, 2018	35.60	43.70	35.55	42.48	9,479,333	+5.65(+15.34%)
Nov 19, 2018	34.93	39.00	32.82	36.83	10,200,381	+1.87(+5.35%)
Nov 16, 2018	26.46	38.35	25.89	34.96	7,657,200	+8.37(+31.48%)
Nov 15, 2018	26.10	27.19	25.90	26.59	1,473,203	+0.60(+2.31%)
Nov 14, 2018	28.99	29.57	25.96	25.99	2,406,779	-3.30(-11.27%)
Nov 13, 2018	27.27	29.95	26.88	29.29	2,518,238	+2.28(+8.44%)
Nov 12, 2018	25.11	27.27	24.77	27.01	3,497,626	+1.91(+7.61%)
Nov 09, 2018	30.73	32.33	23.41	25.10	3,875,600	-5.81(-18.80%)
Nov 08, 2018	31.46	32.19	30.77	30.91	983,231	-0.62(-1.97%)
Nov 07, 2018	29.50	31.61	29.15	31.53	1,268,930	+2.13(+7.24%)
Nov 06, 2018	30.84	31.25	29.21	29.40	1,371,176	-1.82(-5.83%)
Nov 05, 2018	30.17	32.00	29.56	31.22	1,859,846	+0.92(+3.04%)
Nov 02, 2018	32.81	34.36	29.46	30.30	3,574,700	-1.58(-4.96%)
Nov 01, 2018	29.37	32.05	28.71	31.88	1,990,334	+3.00(+10.39%)
Oct 31, 2018	28.86	29.50	27.15	28.88	2,738,014	-2.29(-7.35%)
Oct 30, 2018	30.65	31.63	30.07	31.17	1,729,079	+0.33(+1.07%)
Oct 29, 2018	32.01	33.32	30.33	30.84	1,369,927	-0.66(-2.10%)
Oct 26, 2018	31.95	32.57	30.67	31.50	1,622,400	-1.17(-3.58%)
Oct 25, 2018	31.35	33.12	30.83	32.67	2,508,085	+1.67(+5.39%)
Oct 24, 2018	35.95	36.16	30.13	31.00	3,751,622	-4.97(-13.82%)
Oct 23, 2018	36.05	37.48	33.06	35.97	3,135,135	-0.95(-2.57%)
Oct 22, 2018	42.02	42.50	36.81	36.92	3,393,722	-4.83(-11.57%)
Oct 19, 2018	43.31	43.95	41.06	41.75	1,595,700	-1.23(-2.86%)
Oct 18, 2018	44.00	44.47	42.78	42.98	962,483	-1.31(-2.96%)
Oct 17, 2018	43.32	44.98	42.89	44.29	1,112,141	+0.89(+2.05%)
Oct 16, 2018	41.71	43.46	41.45	43.40	1,225,612	+2.46(+6.01%)
Oct 15, 2018	40.38	41.32	39.37	40.94	982,334	+0.34(+0.84%)
Oct 12, 2018	39.50	40.89	38.80	40.60	1,670,400	+1.95(+5.05%)
Oct 11, 2018	40.30	42.00	38.49	38.65	1,847,029	-2.28(-5.57%)
Oct 10, 2018	42.34	43.28	40.71	40.93	1,503,087	-1.81(-4.23%)
Oct 09, 2018	41.90	43.43	41.51	42.74	1,479,946	+0.83(+1.98%)
Oct 08, 2018	42.25	43.21	41.51	41.91	1,387,748	-0.97(-2.26%)
Oct 05, 2018	41.75	43.23	41.75	42.88	1,360,400	+1.10(+2.63%)
Oct 04, 2018	41.42	42.05	40.32	41.78	1,227,575	-0.03(-0.07%)
Oct 03, 2018	40.01	42.37	39.64	41.81	1,829,215	+1.91(+4.79%)
Oct 02, 2018	38.88	40.69	38.88	39.90	1,500,605	+1.07(+2.76%)
Oct 01, 2018	39.55	40.02	38.76	38.83	1,272,861	-0.18(-0.46%)
Sep 28, 2018	38.27	39.30	38.05	39.01	734,900	+0.60(+1.56%)
Sep 27, 2018	38.19	39.14	37.58	38.41	1,056,056	+0.28(+0.73%)
Sep 26, 2018	37.49	38.78	37.19	38.13	1,014,899	+0.82(+2.20%)
Sep 25, 2018	37.15	37.90	36.43	37.31	816,713	+0.88(+2.42%)
Sep 24, 2018	37.63	37.88	35.82	36.43	888,732	-1.26(-3.34%)
Sep 21, 2018	37.81	38.29	37.16	37.69	1,645,600	-0.12(-0.32%)
Sep 20, 2018	36.95	38.19	35.85	37.81	1,097,962	+0.80(+2.16%)
Sep 19, 2018	35.75	37.84	35.75	37.01	1,425,815	+1.24(+3.47%)
Sep 18, 2018	35.65	36.25	35.08	35.77	1,334,021	+0.73(+2.08%)
Sep 17, 2018	34.65	35.33	33.40	35.04	2,066,682	+0.12(+0.34%)
Sep 14, 2018	34.79	35.33	34.17	34.92	1,394,300	+0.42(+1.22%)
Sep 13, 2018	35.23	35.65	34.34	34.50	719,391	-0.59(-1.68%)
Sep 12, 2018	35.09	35.80	34.50	35.09	635,438	-0.08(-0.23%)
Sep 11, 2018	36.12	36.33	34.23	35.17	1,295,800	-1.30(-3.56%)
Sep 10, 2018	35.83	37.03	35.53	36.47	1,594,069	+0.68(+1.90%)
Sep 07, 2018	34.30	35.93	34.25	35.79	1,607,500	+1.27(+3.68%)
Sep 06, 2018	35.40	35.57	34.04	34.52	2,529,093	-0.41(-1.17%)
Sep 05, 2018	35.61	39.48	33.75	34.93	10,589,545	+1.81(+5.46%)
Sep 04, 2018	32.44	33.21	31.14	33.12	1,323,642	+0.67(+2.06%)
Aug 31, 2018		32.45	32.45	32.45	0	+0.14(+0.43%)
Aug 30, 2018	32.50	33.51	32.22	32.31	1,340,393	-0.17(-0.52%)
Aug 29, 2018	31.35	33.29	31.18	32.48	1,675,108	+0.99(+3.14%)
Aug 28, 2018	32.00	32.28	30.97	31.49	1,296,230	-0.61(-1.90%)
Aug 27, 2018	30.25	32.17	30.02	32.10	1,582,837	+2.00(+6.64%)
Aug 24, 2018	30.88	31.24	29.78	30.10	1,063,400	-0.62(-2.02%)
Aug 23, 2018	31.40	31.63	30.04	30.72	1,278,438	-0.60(-1.92%)
Aug 22, 2018	30.98	31.96	30.58	31.32	1,619,540	+0.32(+1.03%)
Aug 21, 2018	28.69	31.28	28.69	31.00	2,332,886	+2.29(+7.98%)
Aug 20, 2018	28.58	29.32	28.07	28.71	1,063,649	-0.07(-0.24%)
Aug 17, 2018	27.31	28.86	27.00	28.78	1,590,100	+1.56(+5.73%)
Aug 16, 2018	27.46	27.85	26.93	27.22	972,586	-0.04(-0.15%)
Aug 15, 2018	27.34	27.94	27.01	27.26	1,819,478	-0.78(-2.78%)
Aug 14, 2018	27.20	28.22	27.17	28.04	1,467,542	+0.88(+3.24%)
Aug 13, 2018	26.65	27.19	26.32	27.16	1,076,402	+0.49(+1.84%)
Aug 10, 2018	27.06	27.59	26.57	26.67	940,900	-0.52(-1.91%)
Aug 09, 2018	26.90	28.18	26.69	27.19	1,255,431	+0.33(+1.23%)
Aug 08, 2018	27.76	27.95	26.08	26.86	2,144,162	-0.80(-2.89%)
Aug 07, 2018	27.17	27.96	25.96	27.66	2,389,384	+0.64(+2.37%)
Aug 06, 2018	26.77	28.37	25.62	27.02	4,636,037	+0.05(+0.19%)
Aug 03, 2018	31.06	32.48	26.75	26.97	14,486,400	-8.31(-23.55%)
Aug 02, 2018	34.37	35.89	33.25	35.28	3,266,081	+0.55(+1.58%)
Aug 01, 2018	34.65	35.30	34.04	34.73	2,007,122	-0.10(-0.29%)
Jul 31, 2018	34.61	35.12	34.15	34.83	1,376,575	+0.39(+1.13%)
Jul 30, 2018	34.95	35.75	34.27	34.44	1,297,599	-0.68(-1.94%)
Jul 27, 2018	36.24	36.46	34.74	35.12	1,141,400	-1.12(-3.09%)
Jul 26, 2018	35.52	36.60	34.54	36.24	2,328,094	+0.64(+1.80%)
Jul 25, 2018	38.14	38.86	35.39	35.60	3,267,768	-2.54(-6.66%)
Jul 24, 2018	40.44	40.83	38.03	38.14	1,733,935	-1.92(-4.79%)
Jul 23, 2018	39.13	40.76	38.60	40.06	1,455,808	+0.82(+2.09%)
Jul 20, 2018	40.15	40.49	39.10	39.24	1,389,821	-0.99(-2.46%)
Jul 19, 2018	40.93	41.05	40.05	40.23	1,136,981	-0.73(-1.78%)
Jul 18, 2018	40.65	41.08	39.43	40.96	1,631,438	+0.62(+1.54%)
Jul 17, 2018	40.46	41.23	40.00	40.34	1,487,487	-0.21(-0.52%)
Jul 16, 2018	44.85	44.85	40.40	40.55	2,615,828	-4.35(-9.69%)
Jul 13, 2018		45.89		44.90	949,529	+0.06(+0.13%)
Jul 12, 2018		45.60	43.80	44.84	960,148	-0.76(-1.67%)
Jul 11, 2018	44.62	46.27	44.07	45.60	1,154,462	+0.75(+1.67%)
Jul 10, 2018	44.60	45.48	43.50	44.85	880,886	+0.74(+1.68%)
Jul 09, 2018	45.20	45.45	43.40	44.11	985,911	-1.06(-2.35%)
Jul 06, 2018	43.35	45.29	43.25	45.17	1,019,649	+1.94(+4.49%)
Jul 05, 2018	43.25	43.59	41.99	43.23	1,473,236	-0.29(-0.67%)
Jul 03, 2018		43.52	43.52	43.52	0	+1.96(+4.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Tesaro Inc (NQ: TSRO )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Tesaro Inc (NQ: TSRO )

Historical Prices

Sections

Services

The Punxsutawney Spirit