Taser International, Inc. Stock Price History | Historical TASR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	8.990	9.070	8.970	9.060	0	+0.09(+1.00%)
May 16, 2013	8.950	9.050	8.910	8.970	342,205	-0.03(-0.33%)
May 15, 2013	9.090	9.140	8.950	9.000	0	+0.06(+0.67%)
May 13, 2013	9.030	9.160	8.860	8.940	0	-0.11(-1.22%)
May 10, 2013	8.980	9.130	8.960	9.050	0	+0.05(+0.56%)
May 09, 2013	8.980	9.170	8.915	9.000	0	+0.02(+0.22%)
May 08, 2013	9.000	9.040	8.885	8.980	0	-0.02(-0.22%)
May 07, 2013	9.000	9.100	8.840	9.000	0	+0.00(+0.00%)
May 06, 2013	8.800	9.000	8.690	9.000	533,762	+0.22(+2.51%)
May 03, 2013	8.840	8.800	8.690	8.780	0	+0.04(+0.46%)
May 02, 2013	8.660	8.840	8.570	8.740	0	+0.10(+1.16%)
May 01, 2013	8.810	8.850	8.570	8.640	0	-0.17(-1.93%)
Apr 30, 2013	8.700	8.900	8.550	8.810	0	+0.09(+1.03%)
Apr 29, 2013	8.990	8.990	8.700	8.720	664,211	-0.23(-2.57%)
Apr 26, 2013	8.860	9.220	8.880	8.950	1,108,385	+0.07(+0.79%)
Apr 25, 2013	8.510	9.100	8.450	8.880	2,080,016	+0.58(+6.99%)
Apr 24, 2013	8.140	8.370	8.090	8.300	423,953	+0.16(+1.97%)
Apr 23, 2013	8.020	8.150	8.010	8.140	314,619	+0.16(+2.01%)
Apr 22, 2013	8.050	8.060	7.780	7.980	372,079	-0.05(-0.62%)
Apr 19, 2013	7.950	8.110	7.895	8.030	379,227	+0.10(+1.26%)
Apr 18, 2013	7.930	8.025	7.780	7.930	501,371	+0.00(+0.00%)
Apr 17, 2013	7.900	7.970	7.690	7.930	480,161	+0.00(+0.00%)
Apr 16, 2013	7.750	7.950	7.700	7.930	610,410	+0.28(+3.66%)
Apr 15, 2013	8.060	8.170	7.610	7.650	652,281	-0.44(-5.44%)
Apr 12, 2013	8.190	8.300	8.020	8.090	424,335	-0.17(-2.06%)
Apr 11, 2013	8.030	8.300	7.910	8.260	566,369	+0.20(+2.48%)
Apr 10, 2013	7.740	8.120	7.720	8.060	691,193	+0.36(+4.68%)
Apr 09, 2013	7.730	7.740	7.520	7.700	548,357	-0.04(-0.52%)
Apr 08, 2013	7.670	7.780	7.500	7.740	361,076	+0.07(+0.91%)
Apr 05, 2013	7.390	7.720	7.390	7.670	463,410	+0.15(+1.99%)
Apr 04, 2013	7.370	7.620	7.310	7.520	617,973	+0.15(+2.04%)
Apr 03, 2013	7.520	7.650	7.240	7.370	723,216	-0.15(-1.99%)
Apr 02, 2013	7.660	7.890	7.510	7.520	543,397	-0.09(-1.18%)
Apr 01, 2013	7.930	7.930	7.510	7.610	644,986	-0.34(-4.28%)
Mar 28, 2013	7.970	8.050	7.860	7.950	399,708	+0.00(+0.00%)
Mar 27, 2013	7.950	7.990	7.800	7.950	387,168	-0.07(-0.87%)
Mar 26, 2013	8.040	8.100	7.975	8.020	335,557	+0.00(+0.00%)
Mar 25, 2013	8.160	8.200	7.950	8.020	466,007	-0.13(-1.60%)
Mar 22, 2013	8.080	8.240	7.990	8.150	515,566	+0.11(+1.37%)
Mar 21, 2013	7.980	8.170	7.920	8.040	360,206	-0.02(-0.25%)
Mar 20, 2013	7.940	8.100	7.930	8.060	460,409	+0.19(+2.41%)
Mar 19, 2013	7.780	7.890	7.670	7.870	405,711	+0.08(+1.03%)
Mar 18, 2013	7.700	7.890	7.670	7.790	476,582	+0.00(+0.00%)
Mar 15, 2013	7.840	7.890	7.670	7.790	933,677	-0.08(-1.02%)
Mar 14, 2013	7.870	7.900	7.750	7.870	602,827	+0.04(+0.51%)
Mar 13, 2013	7.820	7.840	7.700	7.830	644,315	+0.01(+0.13%)
Mar 12, 2013	7.850	7.860	7.740	7.820	511,945	-0.06(-0.76%)
Mar 11, 2013	7.840	7.900	7.750	7.880	448,371	+0.01(+0.13%)
Mar 08, 2013	8.050	8.060	7.800	7.870	583,741	-0.12(-1.50%)
Mar 07, 2013	7.890	8.000	7.860	7.990	433,511	+0.08(+1.01%)
Mar 06, 2013	7.920	8.060	7.880	7.910	771,117	-0.02(-0.25%)
Mar 05, 2013	7.910	7.960	7.760	7.930	900,569	+0.08(+1.02%)
Mar 04, 2013	7.430	7.870	7.430	7.850	1,241,491	+0.34(+4.53%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

The Top 5 Spookiest Technologies
Nick Shchetko

The Tesla Model S Is the New Toyota Prius
Michael Comeau

Black Swan Watch: Mexico's Super Volcano Could Be the Next Market Catalyst
Duncan Parker

BlackBerry: Why Expanding BBM to iOS and Android Is Smart -- and Hazardous
Sterling Wong

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE

Financial Product Guide