Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| TESO Historical Stock Prices |
| Preferred Stock Newsletter |
| TESO Options Chain |
| Stock Message Boards |
TESO (TESO) has the following price history information. Looking back at TESO historical stock prices for the last five trading days, on December 08, 2017, TESO opened at $4.10, traded as high as $4.25 and as low as $4.05, and closed at $4.08. Trading volume was a total of 209.90K shares. On December 11, 2017, TESO opened at $4.05, traded as high as $4.15 and as low as $4.00, and closed at $4.10. Trading volume was a total of 1.30M shares. On December 12, 2017, TESO opened at $4.05, traded as high as $4.25 and as low as $4.05, and closed at $4.05. Trading volume was a total of 291.70K shares. On December 13, 2017, TESO opened at $4.05, traded as high as $4.10 and as low as $3.90, and closed at $3.95. Trading volume was a total of 389.30K shares. On December 14, 2017, TESO opened at $3.90, traded as high as $3.95 and as low as $3.70, and closed at $3.70. Trading volume was a total of 15.65M shares.
TESO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into TESO shares, starting with a $10,000 purchase of TESO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/14/2017 | ||
| Start price/share: | $20.05 | ||
| End price/share: | $3.70 | ||
| Starting shares: | 498.75 | ||
| Ending shares: | 512.90 | ||
| Dividends reinvested/share: | $0.35 | ||
| Total return: | -81.02% | ||
| Average Annual Total Return: | -36.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,897.85 | ||
| Years: | 3.65 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 12/14/2017 | ||
| Start price/share: | $20.05 | ||
| End price/share: | $3.70 | ||
| Dividends collected/share: | $0.35 | ||
| Total return: | -79.80% | ||
| Average Annual Total Return: | -35.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,019.62 | ||
| Years: | 3.65 | ||
 | |||||
| TESO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/08/2017 | $4.10 | $4.25 | $4.05 | $4.08 | 209.90K |
| 12/11/2017 | $4.05 | $4.15 | $4.00 | $4.10 | 1.30M |
| 12/12/2017 | $4.05 | $4.25 | $4.05 | $4.05 | 291.70K |
| 12/13/2017 | $4.05 | $4.10 | $3.90 | $3.95 | 389.30K |
| 12/14/2017 | $3.90 | $3.95 | $3.70 | $3.70 | 15.65M |
|
| About TESO |
| Tesco is engaged in the design, assembly, and service delivery of technology-based solutions for the upstream energy industry. Co.'s product and service offerings consist mainly of equipment sales and services to oil and natural gas service companies and exploration and production operating companies. Co.'s business segments include: products, which comprised of top drives and automated pipe handling equipment sales, rentals and aftermarket sales and services; tubular services, which includes onshore and offshore tubular services; and research and engineering, which consists of internal research, engineering, and development activities related to its products and tubular services. |
| TESO Historical Closing Prices | |
| Date | Close |
| 12/08/2017 | $4.08 |
| 12/11/2017 | $4.10 |
| 12/12/2017 | $4.05 |
| 12/13/2017 | $3.95 |
| 12/14/2017 | $3.70 |
| Energy Historical Prices |
| TESO is categorized under the Energy sector; below are some other companies in the same sector:
TGA Historical Stock Prices
|
Free TESO Email Alerts:
TESO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.