TSRO Historical Prices | TESARO, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Tesaro, Inc. (TSRO)

-NasdaqGS

34.40 0.60(1.71%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	34.99	36.66	33.53	34.40	335,100	34.40
May 23, 2013	34.70	35.41	34.00	35.00	284,000	35.00
May 22, 2013	36.00	36.21	34.21	34.70	207,100	34.70
May 21, 2013	35.90	36.14	35.15	35.75	342,700	35.75
May 20, 2013	36.00	36.18	35.15	35.50	333,800	35.50
May 17, 2013	35.81	37.80	35.81	35.91	417,200	35.91
May 16, 2013	32.50	36.80	32.07	35.88	937,000	35.88
May 15, 2013	31.12	31.69	31.10	31.45	145,900	31.45
May 14, 2013	29.96	31.26	29.51	31.15	227,000	31.15
May 13, 2013	28.55	30.67	28.50	30.00	223,600	30.00
May 10, 2013	28.55	28.57	28.00	28.44	68,700	28.44
May 9, 2013	28.57	28.60	28.25	28.44	92,900	28.44
May 8, 2013	29.28	29.28	28.49	28.65	180,200	28.65
May 7, 2013	29.43	29.52	29.12	29.41	65,900	29.41
May 6, 2013	29.27	29.81	29.00	29.31	130,300	29.31
May 3, 2013	30.12	30.12	28.57	29.39	225,700	29.39
May 2, 2013	26.06	29.13	26.06	28.99	143,900	28.99
May 1, 2013	27.67	28.00	26.53	26.95	70,800	26.95
Apr 30, 2013	27.65	28.63	26.29	27.51	225,900	27.51
Apr 29, 2013	27.97	30.65	27.62	27.83	323,600	27.83
Apr 26, 2013	24.70	28.36	23.88	27.62	434,400	27.62
Apr 25, 2013	24.07	25.19	23.00	24.40	147,700	24.40
Apr 24, 2013	24.67	24.71	23.73	23.87	104,000	23.87
Apr 23, 2013	24.51	24.96	24.33	24.67	177,000	24.67
Apr 22, 2013	24.09	24.62	23.62	24.44	160,500	24.44
Apr 19, 2013	23.91	24.75	23.75	23.99	199,700	23.99
Apr 18, 2013	24.05	24.12	23.73	23.85	38,100	23.85
Apr 17, 2013	23.34	24.21	23.34	23.97	86,000	23.97
Apr 16, 2013	24.34	24.64	23.04	23.50	121,400	23.50
Apr 15, 2013	24.75	25.11	23.85	24.00	213,700	24.00
Apr 12, 2013	24.73	25.04	24.42	24.80	143,400	24.80
Apr 11, 2013	24.66	25.11	23.77	24.95	260,500	24.95
Apr 10, 2013	23.49	25.17	23.10	24.83	518,600	24.83
Apr 9, 2013	22.88	23.95	22.84	23.30	283,600	23.30
Apr 8, 2013	22.32	22.86	22.19	22.74	90,100	22.74
Apr 5, 2013	21.71	22.47	21.37	22.32	91,200	22.32
Apr 4, 2013	21.59	22.39	21.30	21.97	76,800	21.97
Apr 3, 2013	22.30	22.83	20.98	21.30	99,300	21.30
Apr 2, 2013	21.55	22.89	21.39	22.69	78,500	22.69
Apr 1, 2013	22.05	22.50	21.11	21.53	57,300	21.53
Mar 28, 2013	22.34	22.49	21.32	21.96	197,500	21.96
Mar 27, 2013	21.07	23.05	20.62	22.45	129,100	22.45
Mar 26, 2013	22.37	22.51	20.93	21.23	196,500	21.23
Mar 25, 2013	22.99	22.99	22.14	22.34	39,400	22.34
Mar 22, 2013	23.50	23.70	22.94	23.01	46,500	23.01
Mar 21, 2013	23.50	24.10	22.69	23.41	86,700	23.41
Mar 20, 2013	24.25	24.25	22.50	23.24	68,500	23.24
Mar 19, 2013	24.48	24.51	23.75	24.26	125,500	24.26
Mar 18, 2013	24.60	24.60	23.72	24.37	39,000	24.37
Mar 15, 2013	24.75	25.03	23.89	24.83	154,900	24.83
Mar 14, 2013	24.00	24.85	23.02	24.67	68,800	24.67
Mar 13, 2013	23.92	24.16	23.49	24.07	98,000	24.07
Mar 12, 2013	23.95	24.12	23.87	23.98	46,400	23.98
Mar 11, 2013	23.84	24.14	23.68	24.13	76,500	24.13
Mar 8, 2013	24.66	24.84	23.57	23.95	91,700	23.95
Mar 7, 2013	24.19	25.13	23.57	24.38	76,600	24.38
Mar 6, 2013	21.31	24.55	21.31	24.18	88,200	24.18
Mar 5, 2013	24.21	24.83	23.55	24.05	182,100	24.05
Mar 4, 2013	21.59	25.00	21.57	24.24	219,400	24.24
Mar 1, 2013	19.68	21.97	19.50	21.80	135,700	21.80
Feb 28, 2013	18.77	19.97	18.74	19.86	1,656,100	19.86
Feb 27, 2013	19.00	19.32	18.00	18.18	218,500	18.18
Feb 26, 2013	18.63	19.65	18.43	19.24	76,700	19.24
Feb 25, 2013	18.75	18.79	18.01	18.60	125,500	18.60
Feb 22, 2013	18.77	19.64	18.36	19.09	27,400	19.09
Feb 21, 2013	19.23	19.23	18.08	18.63	53,400	18.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TSRO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tesaro, Inc. (TSRO)