Tesoro Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.76	0.77	0.73	0.74	0.74	-2.63%	267,735
Nov 5, 2026	0.76	0.78	0.76	0.76	0.76	4.11%	48,705
Nov 4, 2026	0.76	0.76	0.73	0.73	0.73	0.69%	62,720
Nov 3, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	242,193
Nov 2, 2026	0.74	0.74	0.71	0.73	0.73	-8.18%	282,584
Oct 30, 2026	0.76	0.80	0.74	0.80	0.80	5.30%	377,872
Oct 29, 2026	0.79	0.83	0.74	0.76	0.76	-6.79%	538,972
Oct 27, 2026	0.83	0.83	0.81	0.81	0.81	-3.57%	83,849
Oct 26, 2026	0.83	0.84	0.81	0.84	0.84	-	94,162
Oct 23, 2026	0.89	0.89	0.83	0.84	0.84	-7.18%	95,435
Oct 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	123,396
Oct 21, 2026	0.91	0.92	0.91	0.91	0.91	-	27,215
Oct 20, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	376,665
Oct 19, 2026	0.91	0.92	0.90	0.92	0.92	2.79%	509,518
Oct 16, 2026	0.91	0.92	0.90	0.90	0.90	0.56%	273,739
Oct 15, 2026	0.90	0.91	0.89	0.89	0.89	-	184,337
Oct 14, 2026	0.91	0.93	0.89	0.89	0.89	-2.73%	322,071
Oct 13, 2026	0.92	0.93	0.91	0.92	0.92	-2.14%	144,406
Oct 12, 2026	0.93	0.95	0.91	0.94	0.94	2.75%	124,508
Oct 9, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	96,806
Oct 8, 2026	0.95	0.95	0.91	0.95	0.95	-	51,489
Oct 7, 2026	0.95	0.96	0.93	0.95	0.95	-	233,438
Oct 6, 2026	0.94	0.95	0.93	0.95	0.95	1.60%	235,739
Oct 5, 2026	0.91	0.94	0.91	0.94	0.94	3.31%	5,831
Oct 2, 2026	0.91	0.91	0.87	0.91	0.91	4.62%	350,686
Oct 1, 2026	0.88	0.90	0.84	0.87	0.87	0.58%	81,679
Sep 30, 2026	0.92	0.97	0.79	0.86	0.86	-4.44%	498,325
Sep 29, 2026	0.86	0.91	0.84	0.90	0.90	4.65%	110,320
Sep 28, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	27,984
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