Tesoro Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.86	0.89	0.86	0.87	0.87	0.58%	35,235
Sep 24, 2026	0.90	0.90	0.86	0.87	0.87	-3.89%	167,540
Sep 23, 2026	0.86	0.90	0.85	0.90	0.90	2.86%	47,223
Sep 22, 2026	0.86	0.89	0.83	0.88	0.88	1.74%	41,182
Sep 21, 2026	0.88	0.93	0.80	0.86	0.86	-2.82%	327,021
Sep 18, 2026	0.88	0.94	0.87	0.89	0.89	2.31%	277,417
Sep 17, 2026	0.90	0.94	0.86	0.87	0.87	-3.35%	85,926
Sep 16, 2026	0.95	0.95	0.90	0.90	0.90	-5.29%	73,271
Sep 15, 2026	1.00	1.01	0.93	0.95	0.95	-5.03%	138,207
Sep 14, 2026	0.99	1.00	0.98	1.00	1.00	1.02%	21,974
Sep 11, 2026	1.00	1.00	0.99	0.99	0.99	-2.96%	30,641
Sep 10, 2026	1.00	1.02	0.99	1.02	1.02	2.78%	38,083
Sep 9, 2026	0.99	0.99	0.98	0.99	0.99	-0.25%	7,862
Sep 8, 2026	0.98	1.00	0.98	0.99	0.99	-	32,406
Sep 7, 2026	0.99	0.99	0.97	0.99	0.99	-1.00%	345,795
Sep 4, 2026	0.97	1.00	0.96	1.00	1.00	3.09%	191,071
Sep 3, 2026	0.95	0.97	0.94	0.97	0.97	3.19%	38,419
Sep 2, 2026	0.98	1.00	0.92	0.94	0.94	-3.59%	170,700
Sep 1, 2026	1.00	1.00	0.96	0.98	0.98	2.63%	57,076
Aug 31, 2026	0.97	0.98	0.94	0.95	0.95	-2.06%	223,047
Aug 28, 2026	0.95	0.97	0.95	0.97	0.97	2.65%	111,662
Aug 27, 2026	0.99	1.00	0.95	0.95	0.95	-4.55%	78,161
Aug 26, 2026	1.03	1.03	0.99	0.99	0.99	-2.94%	88,921
Aug 25, 2026	1.07	1.08	1.01	1.02	1.02	-2.86%	101,164
Aug 24, 2026	1.08	1.08	1.04	1.05	1.05	-0.47%	83,893
Aug 21, 2026	1.02	1.10	1.00	1.06	1.06	2.43%	451,588
Aug 20, 2026	0.99	1.08	0.99	1.03	1.03	14.44%	356,467
Aug 19, 2026	0.96	0.96	0.88	0.90	0.90	-6.25%	158,066
Aug 18, 2026	0.98	0.98	0.95	0.96	0.96	-	23,454
Aug 17, 2026	0.98	1.02	0.96	0.96	0.96	-0.26%	154,151
Aug 14, 2026	0.98	0.98	0.95	0.96	0.96	-2.78%	74,088
Aug 13, 2026	0.98	1.00	0.98	0.99	0.99	1.54%	81,398
Aug 12, 2026	1.00	1.00	0.95	0.98	0.98	-2.50%	57,141
Aug 11, 2026	0.96	1.01	0.93	1.00	1.00	4.71%	108,987
Aug 10, 2026	0.90	0.96	0.90	0.96	0.96	6.11%	69,427
Aug 7, 2026	0.85	0.90	0.85	0.90	0.90	0.56%	79,573
Aug 6, 2026	0.88	0.90	0.87	0.90	0.90	2.87%	7,612
Aug 5, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	98,588
Aug 4, 2026	0.89	0.90	0.87	0.90	0.90	-	13,324
Aug 3, 2026	0.86	0.90	0.85	0.90	0.90	5.88%	12,924
Jul 31, 2026	0.86	0.88	0.85	0.85	0.85	-3.41%	285,968
Jul 30, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	73,387
Jul 29, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	40,394
Jul 28, 2026	0.86	0.86	0.81	0.85	0.85	-	7,916
Jul 27, 2026	0.85	0.85	0.82	0.85	0.85	3.05%	38,354
Jul 24, 2026	0.88	0.88	0.76	0.82	0.82	-4.65%	246,178
Jul 23, 2026	0.88	0.88	0.85	0.86	0.86	-1.15%	28,884
Jul 22, 2026	0.88	0.88	0.82	0.87	0.87	2.35%	29,848
Jul 21, 2026	0.84	0.85	0.80	0.85	0.85	3.66%	66,832
Jul 20, 2026	0.86	0.89	0.80	0.82	0.82	-6.82%	76,321