TESSCO TECHNOLOGIES $23.16

up +0.06


17/6/2013 04:17 PM  |  NASDAQ : TESS  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

TESS historical data

Date Open High Low Close Volume
6/17/2013 23.45 23.45 23.08 23.16 209
6/14/2013 23.26 23.26 22.83 23.10 179
6/13/2013 23.10 23.33 22.99 23.27 549
6/12/2013 23.02 23.24 22.80 23.10 273
6/11/2013 23.30 23.30 22.58 22.89 332
6/10/2013 22.95 23.41 22.81 23.28 258
6/7/2013 23.04 23.46 22.72 22.91 362
6/6/2013 22.70 23.06 22.54 22.79 265
6/5/2013 22.62 22.85 22.50 22.50 245
6/4/2013 22.42 22.75 22.40 22.64 270
6/3/2013 23.06 23.10 22.50 22.60 400
5/31/2013 23.00 23.27 22.76 22.86 364
5/30/2013 22.89 22.90 22.54 22.87 129
5/29/2013 23.19 23.30 22.67 22.86 491
5/28/2013 22.92 23.58 22.51 23.47 147
5/24/2013 22.89 22.94 22.50 22.62 546
5/23/2013 22.39 23.00 22.05 22.99 275
5/22/2013 22.64 22.74 22.50 22.51 645
5/21/2013 22.51 22.75 22.04 22.63 509
5/20/2013 21.83 22.20 21.17 22.09 508
5/17/2013 21.65 22.02 21.56 22.02 540
5/16/2013 21.14 21.82 21.11 21.65 162
5/15/2013 21.36 21.36 21.05 21.15 269
5/14/2013 21.58 21.93 21.27 21.36 292
5/13/2013 21.28 21.59 21.00 21.59 248
5/10/2013 21.50 21.72 21.13 21.27 192
5/9/2013 21.85 21.89 21.03 21.47 213
5/8/2013 21.25 22.00 21.18 21.89 344
5/7/2013 21.11 21.48 21.05 21.39 171
5/6/2013 21.26 21.47 21.09 21.39 158
5/3/2013 20.71 21.40 20.66 21.33 228
5/2/2013 20.27 20.51 19.90 20.47 285
5/1/2013 20.28 20.60 20.01 20.09 309
4/30/2013 20.07 20.44 20.07 20.44 142
4/29/2013 20.02 20.29 19.39 20.22 92
4/26/2013 20.27 20.40 19.89 20.00 271
4/25/2013 20.14 20.46 19.93 20.31 163
4/24/2013 20.15 20.60 19.95 20.12 147
4/23/2013 20.00 20.24 19.80 20.24 180
4/22/2013 19.30 19.89 19.06 19.80 163
4/19/2013 18.81 19.78 18.81 19.42 565
4/18/2013 19.50 19.71 18.60 18.75 256
4/17/2013 20.25 20.38 19.30 19.39 390
4/16/2013 21.13 21.13 20.41 20.65 211
4/15/2013 21.04 21.39 20.79 21.00 377
4/12/2013 20.93 21.40 20.69 21.26 182
4/11/2013 20.26 21.17 20.22 21.11 311
4/10/2013 19.91 20.45 19.79 20.39 241
4/9/2013 20.02 20.09 19.70 19.95 316
4/8/2013 20.96 21.00 19.55 20.04 997
4/5/2013 21.00 21.77 21.00 21.41 261
4/4/2013 21.35 21.50 21.11 21.32 54
4/3/2013 21.79 22.00 21.20 21.31 472
4/2/2013 21.59 21.93 21.39 21.86 204
4/1/2013 21.75 21.85 21.03 21.38 419
3/28/2013 21.70 21.86 21.39 21.64 111
3/27/2013 21.63 21.94 21.15 21.83 252
3/26/2013 22.12 22.12 21.24 21.63 453
3/25/2013 21.92 22.12 21.66 21.97 151
3/22/2013 21.71 21.94 21.00 21.94 439
3/21/2013 21.82 22.22 21.61 21.68 209
3/20/2013 21.88 22.10 21.50 22.09 239
3/19/2013 21.88 22.00 21.34 21.64 313
3/18/2013 22.03 22.23 21.67 22.00 421
3/15/2013 22.52 22.55 22.02 22.52 270
3/14/2013 22.68 22.70 22.31 22.50 147
3/13/2013 22.46 22.98 22.28 22.70 146
3/12/2013 22.57 22.77 22.28 22.45 110
3/11/2013 22.24 22.62 22.24 22.45 172
3/8/2013 22.78 22.78 22.22 22.39 175
3/7/2013 22.59 22.88 22.22 22.51 195
3/6/2013 22.48 23.12 22.31 22.35 175
3/5/2013 22.44 23.05 22.34 22.84 239
3/4/2013 22.15 22.58 22.01 22.43 197
3/1/2013 22.68 22.94 22.17 22.35 193
2/28/2013 22.99 23.00 22.65 22.77 234
2/27/2013 21.84 23.33 21.84 22.99 312
2/26/2013 21.81 22.04 21.78 21.81 168
2/25/2013 22.60 22.60 21.65 21.75 420
2/22/2013 22.49 22.87 22.40 22.61 174
2/21/2013 22.94 23.00 22.03 22.33 198
2/20/2013 23.43 23.48 22.81 23.00 216
2/19/2013 22.13 23.50 21.94 23.44 537
2/15/2013 22.80 22.80 22.21 22.28 499
2/14/2013 22.57 22.99 22.20 22.59 431
2/13/2013 22.60 22.99 22.32 22.61 516
2/12/2013 22.32 22.60 22.32 22.53 274
2/11/2013 22.43 22.66 22.39 22.48 266
2/8/2013 22.54 22.57 22.23 22.41 475
2/7/2013 22.43 22.58 22.20 22.45 177
2/6/2013 22.11 22.50 21.74 22.40 446
2/5/2013 21.98 22.42 21.76 22.17 222
2/4/2013 22.00 22.59 21.52 21.88 607
2/1/2013 22.48 22.53 22.02 22.13 342
1/31/2013 22.46 22.62 22.06 22.35 277
1/30/2013 22.55 22.80 22.43 22.46 391
1/29/2013 22.52 22.83 22.25 22.54 711
1/28/2013 22.07 22.45 21.98 22.33 740
1/25/2013 21.86 22.15 21.50 22.06 639
1/24/2013 21.29 21.72 21.20 21.45 438
Marketplace
Trading Center