The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tesoro Corp.

  • TSO
  • NYSE
  • Oil and Gas
  • Latest 64.74
  • Currency US$
  • Change 0.26
  • Percent Change 0.403 %
  • Volume 1,408,702
  • Fri Aug 29, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 64.74 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 65.04 64.22 64.37 64.74 1,408,702
Aug 28 64.54 63.32 63.78 64.48 1,938,574
Aug 27 64.69 63.40 64.50 63.71 2,740,742
Aug 26 65.20 63.95 64.80 64.76 1,666,711
Aug 25 65.31 64.20 64.80 64.91 1,297,485
Aug 22 64.71 61.14 63.88 64.50 2,254,410
Aug 21 64.85 63.74 64.85 63.98 2,495,580
Aug 20 64.88 63.40 64.22 64.69 1,920,174
Aug 19 64.34 63.29 64.05 64.26 2,105,920
Aug 18 64.47 63.16 63.41 63.97 2,777,941
Aug 15 64.20 62.16 63.88 62.96 3,286,557
Aug 14 64.19 63.06 63.56 63.69 2,498,667
Aug 13 63.69 61.94 62.59 63.43 2,158,595
Aug 12 62.82 61.60 61.82 62.20 2,170,120
Aug 11 63.74 61.72 63.43 61.76 2,610,516
Aug 8 63.43 62.59 63.00 63.31 1,924,575
Aug 7 63.23 61.77 62.12 62.73 3,536,473
Aug 6 62.55 61.10 61.18 61.87 2,777,915
Aug 5 61.80 60.47 60.92 61.30 2,457,487
Aug 4 61.35 59.68 59.95 61.20 2,794,955
Aug 1 61.48 58.55 60.47 59.85 3,497,432
Jul 31 62.52 58.94 58.99 61.54 6,454,036
Jul 30 60.74 59.06 60.10 59.39 2,221,688
Jul 29 60.50 59.20 59.59 59.98 2,646,491
Jul 28 60.01 58.58 60.00 59.08 2,181,717
Jul 25 60.25 59.15 59.78 60.15 1,697,905
Jul 24 59.88 58.11 58.11 59.81 1,951,518
Jul 23 59.02 57.85 58.11 58.03 1,894,102
Jul 22 58.56 57.73 57.83 57.98 1,995,386
Jul 21 58.40 57.11 57.96 57.23 3,149,855
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.