Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		99.53	99.53	99.53	0	+1.66(+1.70%)
Jul 28, 2017	97.71	98.30	97.35	97.87	863,725	+0.17(+0.17%)
Jul 27, 2017	97.61	98.32	97.00	97.70	1,034,497	-0.09(-0.09%)
Jul 26, 2017	97.94	98.30	97.17	97.79	909,783	-0.01(-0.01%)
Jul 25, 2017	97.33	98.69	97.32	97.80	1,709,830	+1.09(+1.13%)
Jul 24, 2017	96.89	97.22	96.55	96.71	1,055,498	-0.28(-0.29%)
Jul 21, 2017	97.77	98.24	96.38	96.99	1,710,628	-0.55(-0.56%)
Jul 20, 2017	98.00	98.00	96.88	97.54	1,717,226	-0.21(-0.21%)
Jul 19, 2017	97.28	98.20	97.15	97.75	2,050,976	+0.64(+0.66%)
Jul 18, 2017	97.52	97.73	96.65	97.11	1,608,992	+0.07(+0.07%)
Jul 17, 2017	97.15	97.65	96.86	97.04	1,549,981	-0.54(-0.55%)
Jul 14, 2017	96.53	97.76	96.38	97.58	1,173,345	+0.79(+0.82%)
Jul 13, 2017	96.40	96.84	95.32	96.79	1,205,612	+0.33(+0.34%)
Jul 12, 2017	97.48	97.50	95.78	96.46	1,375,201	+0.07(+0.07%)
Jul 11, 2017	96.12	97.23	95.85	96.39	1,526,912	+0.27(+0.28%)
Jul 10, 2017	95.91	96.55	95.55	96.12	1,875,452	-0.14(-0.15%)
Jul 07, 2017	94.12	96.59	93.73	96.26	2,029,374	+2.13(+2.26%)
Jul 06, 2017	94.60	94.98	93.35	94.13	1,594,819	+0.00(+0.00%)
Jul 05, 2017	94.58	94.96	93.56	94.13	1,373,306	-0.90(-0.95%)
Jul 03, 2017	94.13	95.45	93.92	95.03	686,898	+1.43(+1.53%)
Jun 30, 2017	93.55	94.33	92.93	93.60	1,226,006	+0.36(+0.39%)
Jun 29, 2017	94.71	95.10	93.07	93.24	1,338,550	-1.21(-1.28%)
Jun 28, 2017	93.73	95.11	93.47	94.45	2,072,143	+0.92(+0.98%)
Jun 27, 2017	92.37	94.48	92.22	93.53	1,995,858	+1.21(+1.31%)
Jun 26, 2017	92.52	92.77	91.79	92.32	1,472,712	+0.04(+0.04%)
Jun 23, 2017	91.28	92.47	90.76	92.28	1,636,108	+1.22(+1.34%)
Jun 22, 2017	91.59	91.92	90.77	91.06	1,911,365	-0.09(-0.10%)
Jun 21, 2017	92.04	92.67	90.37	91.15	1,858,286	-0.81(-0.88%)
Jun 20, 2017	92.30	92.35	91.04	91.96	1,588,827	-0.81(-0.87%)
Jun 19, 2017	92.59	93.02	92.18	92.77	3,004,469	+0.34(+0.37%)
Jun 16, 2017	91.82	92.47	91.31	92.43	2,591,117	+0.70(+0.76%)
Jun 15, 2017	91.43	92.09	91.09	91.73	2,446,105	-0.40(-0.43%)
Jun 14, 2017	94.10	94.32	91.85	92.13	3,073,993	-2.09(-2.22%)
Jun 13, 2017	91.77	94.22	91.40	94.22	2,775,427	+3.03(+3.32%)
Jun 12, 2017	91.69	92.67	90.65	91.19	4,180,043	-0.59(-0.64%)
Jun 09, 2017	89.56	91.98	88.96	91.78	4,270,313	+2.32(+2.59%)
Jun 08, 2017		90.52	89.11	89.46	4,436,409	+0.03(+0.03%)
Jun 07, 2017	88.44	89.73	87.29	89.43	3,516,964	+0.69(+0.78%)
Jun 06, 2017	86.44	89.63	86.20	88.74	3,062,717	+1.90(+2.19%)
Jun 05, 2017	84.29	89.67	84.20	86.84	3,371,266	+2.33(+2.76%)
Jun 02, 2017	83.00	84.60	82.50	84.51	2,557,376	+1.26(+1.51%)
Jun 01, 2017	83.19	83.90	82.61	83.25	7,872,624	+0.01(+0.01%)
May 31, 2017	84.17	85.28	82.01	83.24	4,544,736	-0.76(-0.90%)
May 30, 2017	84.01	84.91	83.08	84.00	2,409,306	+0.54(+0.65%)
May 26, 2017	84.00	85.15	83.07	83.46	2,356,500	-0.74(-0.88%)
May 25, 2017	83.79	85.64	83.28	84.20	3,790,472	+1.11(+1.34%)
May 24, 2017	83.17	84.19	82.41	83.09	967,555	+0.07(+0.08%)
May 23, 2017	83.30	83.62	82.28	83.02	1,259,643	-0.24(-0.29%)
May 22, 2017	83.35	83.62	82.68	83.26	1,195,503	-0.05(-0.06%)
May 19, 2017	82.08	83.75	81.37	83.31	1,938,345	+1.82(+2.23%)
May 18, 2017	81.63	82.56	80.46	81.49	1,754,001	-0.35(-0.43%)
May 17, 2017	81.33	82.46	80.96	81.84	3,121,273	-0.04(-0.05%)
May 16, 2017	82.23	82.23	81.33	81.88	2,070,311	-0.08(-0.10%)
May 15, 2017	81.46	82.39	81.33	81.96	1,907,364	+1.10(+1.36%)
May 12, 2017	81.70	81.96	80.64	80.86	1,594,875	-0.97(-1.19%)
May 11, 2017	83.51	83.51	81.71	81.83	1,766,411	-1.25(-1.50%)
May 10, 2017	83.69	83.83	81.68	83.08	2,495,341	-0.39(-0.47%)
May 09, 2017	81.80	84.23	81.80	83.47	3,019,146	+1.62(+1.98%)
May 08, 2017	81.06	82.08	80.56	81.85	1,762,015	+0.99(+1.22%)
May 05, 2017	79.31	80.92	78.97	80.86	1,669,189	+1.94(+2.46%)
May 04, 2017	78.77	79.62	78.35	78.92	2,076,011	-0.64(-0.80%)
May 03, 2017	79.21	80.02	78.25	79.56	1,692,240	+0.01(+0.01%)
May 02, 2017	79.12	79.77	78.94	79.55	935,387	+0.67(+0.85%)
May 01, 2017	79.97	79.97	78.55	78.88	1,321,630	-0.83(-1.04%)
Apr 28, 2017	80.11	80.22	79.07	79.71	1,575,333	-0.14(-0.18%)
Apr 27, 2017	79.48	79.92	78.35	79.85	1,673,710	-0.22(-0.27%)
Apr 26, 2017	80.06	81.20	79.77	80.07	1,576,805	-0.59(-0.73%)
Apr 25, 2017	80.20	80.74	79.55	80.66	1,653,274	+0.62(+0.77%)
Apr 24, 2017	78.88	80.48	78.37	80.04	2,961,882	+2.15(+2.76%)
Apr 21, 2017	76.74	78.19	76.15	77.89	2,106,525	+1.50(+1.96%)
Apr 20, 2017	75.59	77.09	75.46	76.39	1,680,845	+0.90(+1.19%)
Apr 19, 2017	77.16	77.36	75.11	75.49	3,121,570	-1.72(-2.23%)
Apr 18, 2017	78.78	79.38	76.84	77.21	2,369,740	-2.16(-2.72%)
Apr 17, 2017	79.90	80.07	78.84	79.37	1,521,499	-0.40(-0.50%)
Apr 13, 2017	81.12	81.84	79.72	79.77	1,671,656	-1.41(-1.74%)
Apr 12, 2017	82.14	82.46	80.77	81.18	1,652,756	-0.67(-0.82%)
Apr 11, 2017	80.64	81.93	80.04	81.85	2,666,944	+0.92(+1.14%)
Apr 10, 2017	80.39	81.65	80.02	80.93	2,416,669	+0.76(+0.95%)
Apr 07, 2017	79.11	80.98	78.91	80.17	2,442,702	+0.85(+1.07%)
Apr 06, 2017	79.22	80.17	78.80	79.32	2,316,458	+0.49(+0.62%)
Apr 05, 2017	80.39	81.54	78.77	78.83	2,227,698	-1.06(-1.33%)
Apr 04, 2017	80.76	80.92	79.34	79.89	2,187,210	-0.61(-0.76%)
Apr 03, 2017	81.33	81.39	79.53	80.50	2,372,966	-0.56(-0.69%)
Mar 31, 2017	81.06	81.68	80.65	81.06	3,174,525	+0.42(+0.52%)
Mar 30, 2017	83.47	83.48	80.60	80.64	8,969,739	-2.39(-2.88%)
Mar 29, 2017	81.47	83.20	81.15	83.03	1,391,368	+1.40(+1.72%)
Mar 28, 2017	81.40	82.16	80.78	81.63	1,688,673	+0.19(+0.23%)
Mar 27, 2017	79.83	81.72	79.67	81.44	1,644,156	+1.16(+1.44%)
Mar 24, 2017	81.37	81.56	80.08	80.28	2,182,776	-1.51(-1.85%)
Mar 23, 2017	82.01	82.76	81.47	81.79	1,982,390	-0.20(-0.24%)
Mar 22, 2017	81.50	82.54	81.08	81.99	2,314,682	-0.02(-0.02%)
Mar 21, 2017	84.48	84.57	81.34	82.01	2,097,043	-2.22(-2.64%)
Mar 20, 2017	85.17	85.22	83.44	84.23	1,728,186	-1.11(-1.30%)
Mar 17, 2017	85.27	85.68	84.75	85.34	1,811,869	+0.21(+0.25%)
Mar 16, 2017	85.72	85.78	84.75	85.13	1,684,462	-0.35(-0.41%)
Mar 15, 2017	83.45	85.71	83.13	85.48	2,305,231	+2.39(+2.88%)
Mar 14, 2017	82.68	83.23	82.07	83.09	1,402,177	-0.36(-0.43%)
Mar 13, 2017	82.12	83.55	82.00	83.45	1,702,171	+1.50(+1.83%)
Mar 10, 2017	82.03	82.59	81.38	81.95	1,843,806	+0.20(+0.24%)
Mar 09, 2017	83.23	83.23	80.39	81.75	3,111,146	-2.01(-2.40%)
Mar 08, 2017	83.40	84.79	83.16	83.76	2,184,469	+0.30(+0.36%)
Mar 07, 2017	84.16	85.02	83.11	83.46	2,672,896	-0.90(-1.07%)
Mar 06, 2017	83.26	84.40	82.50	84.36	1,973,784	+0.95(+1.14%)
Mar 03, 2017	83.79	84.60	83.21	83.41	2,322,035	+0.20(+0.24%)
Mar 02, 2017	85.77	85.87	83.15	83.21	3,188,158	-2.78(-3.23%)
Mar 01, 2017	85.69	87.19	85.51	85.99	1,930,393	+0.80(+0.94%)
Feb 28, 2017	87.76	89.18	85.10	85.19	4,159,907	-3.14(-3.55%)
Feb 27, 2017	88.00	88.78	87.37	88.33	1,776,961	+0.38(+0.43%)
Feb 24, 2017	87.62	87.97	86.40	87.95	1,976,560	-0.91(-1.02%)
Feb 23, 2017	88.59	89.15	88.11	88.86	1,780,426	+0.86(+0.98%)
Feb 22, 2017	88.35	89.09	87.31	88.00	2,462,538	-1.08(-1.21%)
Feb 21, 2017	87.50	89.17	86.74	89.08	2,762,979	+2.44(+2.82%)
Feb 17, 2017		86.64	86.64	86.64	0	-0.59(-0.68%)
Feb 16, 2017	88.35	88.52	86.99	87.23	1,781,396	-0.78(-0.89%)
Feb 15, 2017		88.57	87.25	88.01	1,416,429	+0.00(+0.00%)
Feb 14, 2017	87.27	88.01	86.38	88.01	1,568,475	+0.66(+0.76%)
Feb 13, 2017	87.38	87.94	87.18	87.35	1,542,350	+0.02(+0.02%)
Feb 10, 2017	87.85	88.10	87.00	87.33	1,988,219	-0.25(-0.29%)
Feb 09, 2017	85.32	87.67	86.07	87.58	2,367,470	+2.26(+2.65%)
Feb 08, 2017	84.21	86.18	83.88	85.32	3,934,795	+0.13(+0.15%)
Feb 07, 2017	85.98	87.38	84.18	85.19	6,001,030	+1.84(+2.21%)
Feb 06, 2017	83.41	84.50	82.49	83.35	2,896,815	-0.17(-0.20%)
Feb 03, 2017	82.49	84.05	81.88	83.52	2,696,469	+1.01(+1.22%)
Feb 02, 2017	82.15	83.49	81.40	82.51	3,078,955	+1.53(+1.89%)
Feb 01, 2017	81.38	81.76	79.96	80.98	2,583,143	+0.13(+0.16%)
Jan 31, 2017	82.75	82.75	79.61	80.85	4,005,257	-2.56(-3.07%)
Jan 30, 2017	81.86	83.50	80.63	83.41	3,415,231	+1.39(+1.69%)
Jan 27, 2017	81.84	83.79	81.22	82.02	3,991,876	+0.08(+0.10%)
Jan 26, 2017	82.33	82.51	81.53	81.94	2,153,861	-0.09(-0.11%)
Jan 25, 2017	82.41	82.53	81.16	82.03	1,824,573	+0.05(+0.06%)
Jan 24, 2017	80.83	82.62	80.58	81.98	2,117,843	+1.55(+1.93%)
Jan 23, 2017	80.22	81.06	79.56	80.43	2,081,797	-0.05(-0.06%)
Jan 20, 2017	81.26	81.54	79.82	80.48	1,720,455	-0.08(-0.10%)
Jan 19, 2017	81.49	81.53	79.74	80.56	2,551,054	-1.07(-1.31%)
Jan 18, 2017	80.36	81.86	80.12	81.63	2,877,931	+0.80(+0.99%)
Jan 17, 2017	80.49	82.63	80.18	80.83	2,662,347	+1.22(+1.53%)
Jan 13, 2017		79.61	79.61	79.61	0	-1.07(-1.33%)
Jan 12, 2017	81.78	82.50	80.25	80.68	2,601,181	-1.09(-1.33%)
Jan 11, 2017	81.65	82.86	81.12	81.77	2,508,135	+0.18(+0.22%)
Jan 10, 2017	81.38	83.91	80.73	81.59	5,300,871	-0.09(-0.11%)
Jan 09, 2017	83.50	83.53	81.10	81.68	3,960,131	-2.07(-2.47%)
Jan 06, 2017	85.28	85.49	83.44	83.75	2,344,968	-1.52(-1.78%)
Jan 05, 2017	86.04	86.41	84.05	85.27	2,545,090	-0.46(-0.54%)
Jan 04, 2017	88.55	88.92	85.60	85.73	2,806,630	-3.05(-3.44%)
Jan 03, 2017	88.51	91.37	87.78	88.78	2,933,913	+1.33(+1.52%)
Dec 30, 2016		87.45	87.45	87.45	0	-1.10(-1.24%)
Dec 29, 2016	89.17	89.49	87.59	88.55	1,443,087	-0.14(-0.16%)
Dec 28, 2016	90.37	90.50	88.39	88.69	1,478,416	-1.74(-1.92%)
Dec 27, 2016	90.75	91.26	89.86	90.43	969,181	-0.52(-0.57%)
Dec 23, 2016		90.95	90.95	90.95	0	+0.64(+0.71%)
Dec 22, 2016	89.82	90.80	89.79	90.31	1,839,247	+0.64(+0.71%)
Dec 21, 2016	88.62	90.18	87.89	89.67	2,081,486	+0.90(+1.01%)
Dec 20, 2016	90.61	90.83	88.58	88.77	2,362,803	-1.74(-1.92%)
Dec 19, 2016	90.34	90.85	89.58	90.51	1,625,160	-0.04(-0.04%)
Dec 16, 2016	90.36	90.83	89.93	90.55	2,825,052	+0.11(+0.12%)
Dec 15, 2016	89.82	91.87	89.65	90.44	2,002,767	+0.79(+0.88%)
Dec 14, 2016	90.93	91.43	89.46	89.65	1,986,916	-1.97(-2.15%)
Dec 13, 2016	90.83	92.59	90.02	91.62	1,634,588	+1.26(+1.39%)
Dec 12, 2016	92.53	92.59	89.85	90.36	2,193,340	+0.18(+0.20%)
Dec 09, 2016	90.81	90.92	89.64	90.18	1,773,748	-0.76(-0.84%)
Dec 08, 2016	92.34	93.02	90.13	90.94	2,535,894	-1.06(-1.15%)
Dec 07, 2016	88.75	93.06	88.52	92.00	3,037,832	+3.27(+3.69%)
Dec 06, 2016	88.25	89.40	87.42	88.73	2,751,526	+0.12(+0.14%)
Dec 05, 2016	85.53	88.79	85.25	88.61	4,794,728	+3.70(+4.36%)
Dec 02, 2016	82.59	85.30	82.47	84.91	2,510,815	+2.70(+3.28%)
Dec 01, 2016	82.18	83.78	81.35	82.21	2,208,691	+0.86(+1.06%)
Nov 30, 2016	82.51	83.33	80.56	81.35	3,838,169	-0.81(-0.99%)
Nov 29, 2016	83.66	84.57	81.90	82.16	2,354,469	-2.20(-2.61%)
Nov 28, 2016	86.40	86.40	84.12	84.36	1,600,985	-2.12(-2.45%)
Nov 25, 2016	86.12	86.66	85.65	86.48	880,766	+0.44(+0.51%)
Nov 23, 2016		86.04	86.04	86.04	0	-1.21(-1.39%)
Nov 22, 2016	85.17	87.82	84.54	87.25	3,108,177	+2.55(+3.01%)
Nov 21, 2016	84.24	84.94	82.42	84.70	3,596,823	+1.48(+1.78%)
Nov 18, 2016	85.86	85.86	83.12	83.22	3,917,544	-3.34(-3.86%)
Nov 17, 2016	87.84	90.54	85.80	86.56	8,929,902	+0.82(+0.96%)
Nov 16, 2016	86.11	87.40	85.62	85.74	1,478,859	-0.29(-0.34%)
Nov 15, 2016	86.67	87.12	85.14	86.03	1,568,186	-0.28(-0.32%)
Nov 14, 2016	85.40	86.53	84.71	86.31	1,786,690	+0.93(+1.09%)
Nov 11, 2016	84.32	85.56	82.82	85.38	1,435,880	+0.77(+0.91%)
Nov 10, 2016	83.24	85.77	83.20	84.61	2,766,429	+1.37(+1.65%)
Nov 09, 2016	79.67	83.80	79.03	83.24	2,488,548	+3.28(+4.10%)
Nov 08, 2016	80.25	80.83	79.55	79.96	1,159,632	-0.47(-0.58%)
Nov 07, 2016	80.87	81.63	79.86	80.43	1,339,356	+0.51(+0.64%)
Nov 04, 2016	79.66	81.25	79.17	79.92	1,308,353	+0.26(+0.33%)
Nov 03, 2016	80.00	80.66	78.32	79.66	1,685,425	-0.28(-0.35%)
Nov 02, 2016	82.50	82.91	79.01	79.94	2,757,606	-3.23(-3.88%)
Nov 01, 2016	88.48	88.81	82.60	83.17	3,996,836	-1.80(-2.12%)
Oct 31, 2016	83.12	85.36	83.05	84.97	2,254,241	+1.45(+1.74%)
Oct 28, 2016	82.77	83.93	82.08	83.52	1,495,232	+0.31(+0.37%)
Oct 27, 2016	84.39	84.55	83.07	83.21	1,400,542	-1.12(-1.33%)
Oct 26, 2016	82.32	84.41	82.26	84.33	1,527,439	+1.53(+1.85%)
Oct 25, 2016	82.07	82.95	81.17	82.80	1,559,072	+0.90(+1.10%)
Oct 24, 2016	81.91	82.43	81.25	81.90	1,169,253	+0.10(+0.12%)
Oct 21, 2016	80.26	81.99	79.78	81.80	1,581,183	+0.95(+1.18%)
Oct 20, 2016	79.33	80.97	79.09	80.85	1,926,674	+1.03(+1.29%)
Oct 19, 2016	82.23	82.42	79.50	79.82	2,187,782	-1.62(-1.99%)
Oct 18, 2016	81.30	82.93	81.03	81.44	1,519,072	+0.97(+1.21%)
Oct 17, 2016	81.50	82.42	80.17	80.47	1,393,486	-1.19(-1.46%)
Oct 14, 2016	82.30	82.60	80.84	81.66	1,410,919	-0.10(-0.12%)
Oct 13, 2016	80.00	81.99	79.56	81.76	1,728,057	+1.02(+1.26%)
Oct 12, 2016	81.28	81.28	79.83	80.74	1,524,063	-0.53(-0.65%)
Oct 11, 2016	81.44	82.68	80.59	81.27	1,826,212	+0.96(+1.20%)
Oct 10, 2016	80.81	81.15	80.06	80.31	1,388,560	+0.33(+0.41%)
Oct 07, 2016	81.61	81.93	78.86	79.98	1,531,407	-1.30(-1.60%)
Oct 06, 2016	82.00	82.60	80.95	81.28	2,086,301	-1.13(-1.37%)
Oct 05, 2016	80.98	83.44	80.94	82.41	1,966,538	+2.17(+2.70%)
Oct 04, 2016	79.68	81.30	79.68	80.24	1,860,159	+0.81(+1.02%)