| TESORO CORPORATION Add to My Watchlist | (NYSE: TSO) |
| TESORO | 12.00 | +0.19 (+1.61%) | 6,759,674 |
| Historical Data for TSO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.93 | 12.15 | 11.69 | 6,759,674 | 12.00 | +0.09 +0.71% |
| 02/08/10 | 12.00 | 12.03 | 11.72 | 6,548,574 | 11.91 | -0.09 -0.71% |
| 02/05/10 | 11.93 | 12.04 | 11.67 | 10,448,707 | 12.00 | +0.09 +0.76% |
| 02/04/10 | 12.05 | 12.16 | 11.88 | 9,604,136 | 11.91 | -0.35 -2.85% |
| 02/03/10 | 12.27 | 12.58 | 12.08 | 15,369,178 | 12.26 | -0.72 -5.55% |
| 02/02/10 | 12.90 | 13.07 | 12.62 | 6,676,645 | 12.98 | +0.28 +2.20% |
| 02/01/10 | 12.59 | 12.86 | 12.53 | 4,127,166 | 12.70 | +0.20 +1.60% |
| 01/29/10 | 12.75 | 13.04 | 12.47 | 4,205,324 | 12.50 | -0.19 -1.50% |
| 01/28/10 | 12.92 | 12.92 | 12.52 | 4,309,606 | 12.69 | -0.17 -1.32% |
| 01/27/10 | 12.91 | 12.98 | 12.37 | 7,481,428 | 12.86 | -0.10 -0.77% |
| 01/26/10 | 12.93 | 13.19 | 12.77 | 4,372,036 | 12.96 | -0.05 -0.38% |
| 01/25/10 | 13.05 | 13.11 | 12.72 | 5,364,131 | 13.01 | +0.04 +0.31% |
| 01/22/10 | 13.33 | 13.52 | 12.89 | 5,375,402 | 12.97 | -0.39 -2.92% |
| 01/21/10 | 13.82 | 13.92 | 13.32 | 5,319,863 | 13.36 | -0.47 -3.40% |
| 01/20/10 | 13.48 | 13.93 | 13.38 | 6,745,512 | 13.83 | +0.25 +1.84% |
| 01/19/10 | 13.84 | 13.86 | 13.56 | 6,044,086 | 13.58 | -0.19 -1.38% |
| 01/18/10 | 13.77 | 13.77 | 13.77 | 0 | 13.77 | 0.00 0.00% |
| 01/15/10 | 13.72 | 13.85 | 13.42 | 4,888,631 | 13.77 | +0.09 +0.66% |
| 01/14/10 | 13.57 | 13.72 | 13.33 | 4,577,092 | 13.68 | +0.11 +0.81% |
| 01/13/10 | 13.88 | 13.95 | 13.20 | 11,785,322 | 13.57 | -0.55 -3.90% |
| 01/12/10 | 14.07 | 14.23 | 13.80 | 6,458,720 | 14.12 | -0.28 -1.94% |
| 01/11/10 | 14.90 | 14.97 | 14.16 | 5,517,394 | 14.40 | -0.36 -2.44% |
| 01/08/10 | 14.91 | 14.97 | 14.50 | 4,107,139 | 14.76 | -0.17 -1.14% |
| 01/07/10 | 14.94 | 14.99 | 14.53 | 4,852,288 | 14.93 | -0.12 -0.80% |
| 01/06/10 | 14.82 | 15.33 | 14.35 | 8,882,652 | 15.05 | +0.25 +1.69% |
| 01/05/10 | 14.90 | 15.21 | 14.72 | 7,420,452 | 14.80 | -0.01 -0.07% |
| 01/04/10 | 14.15 | 14.94 | 14.14 | 8,833,735 | 14.81 | +1.26 +9.30% |
| 01/01/10 | 13.55 | 13.55 | 13.55 | 0 | 13.55 | 0.00 0.00% |
| 12/31/09 | 13.55 | 13.78 | 13.44 | 2,960,763 | 13.55 | -0.01 -0.07% |
| 12/30/09 | 13.29 | 13.71 | 13.21 | 3,553,412 | 13.56 | +0.22 +1.65% |
| 12/29/09 | 13.30 | 13.39 | 13.21 | 1,937,809 | 13.34 | +0.04 +0.30% |
| 12/28/09 | 13.41 | 13.47 | 13.06 | 3,317,905 | 13.30 | -0.09 -0.67% |
| 12/25/09 | 13.35 | 13.48 | 13.30 | 1,205,985 | 13.39 | 0.00 0.00% |
| 12/24/09 | 13.35 | 13.48 | 13.30 | 1,205,985 | 13.39 | +0.07 +0.53% |
| 12/23/09 | 13.40 | 13.45 | 13.15 | 2,144,120 | 13.32 | -0.03 -0.22% |
| 12/22/09 | 13.50 | 13.54 | 13.23 | 3,667,105 | 13.35 | +0.10 +0.75% |
| 12/21/09 | 13.05 | 13.62 | 12.95 | 4,827,678 | 13.25 | +0.24 +1.84% |
| 12/18/09 | 12.94 | 13.14 | 12.90 | 4,793,767 | 13.01 | +0.16 +1.25% |
| 12/17/09 | 12.62 | 12.90 | 12.56 | 3,894,648 | 12.85 | +0.18 +1.42% |
| 12/16/09 | 12.94 | 12.97 | 12.61 | 4,832,595 | 12.67 | -0.12 -0.94% |
| 12/15/09 | 13.04 | 13.07 | 12.74 | 3,790,894 | 12.79 | -0.27 -2.07% |
| 12/14/09 | 13.08 | 13.15 | 13.00 | 4,037,463 | 13.06 | +0.19 +1.48% |
| 12/11/09 | 12.84 | 12.93 | 12.61 | 2,899,910 | 12.87 | +0.05 +0.39% |
| 12/10/09 | 12.34 | 12.86 | 12.34 | 4,614,349 | 12.82 | +0.48 +3.89% |
| 12/09/09 | 12.54 | 12.80 | 12.26 | 7,045,490 | 12.34 | -0.13 -1.04% |
| 12/08/09 | 12.56 | 12.67 | 12.41 | 2,879,186 | 12.47 | -0.13 -1.03% |
| 12/07/09 | 12.60 | 12.89 | 12.54 | 3,321,952 | 12.60 | -0.09 -0.71% |
| 12/04/09 | 12.54 | 12.73 | 12.37 | 4,682,048 | 12.69 | +0.33 +2.67% |
| 12/03/09 | 12.51 | 12.66 | 12.35 | 3,830,367 | 12.36 | -0.12 -0.96% |
| 12/02/09 | 12.64 | 12.70 | 12.40 | 6,955,731 | 12.48 | -0.20 -1.58% |
| \/ Download Data To Spreadsheet | ||||||
