$39.30 0.00 (%) Tessera Holding Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
12/2/201639.1539.7538.8039.30257,159
12/1/201639.8540.3038.9039.10645,156
11/30/201640.6040.6038.9839.60403,021
11/29/201640.2040.6540.1040.35451,818
11/28/201640.5540.7340.0540.15322,068
11/25/201640.5040.6040.2540.55103,455
11/23/201640.0540.4039.9040.30275,551
11/22/201640.2040.4839.7540.40325,718
11/21/201640.5040.6039.5039.95334,071
11/18/201640.2540.5039.7040.20504,970
11/17/201640.1540.6040.0540.25258,207
11/16/201639.1540.2139.1540.15325,575
11/15/201639.0040.5039.0039.45391,784
11/14/201639.7040.4038.5038.90505,823
11/11/201638.3539.5038.2039.45495,411
11/10/201639.1539.6037.7538.35620,253
11/9/201637.8538.9537.1638.80379,080
11/8/201637.8538.5537.8038.25306,893
11/7/201637.7038.1537.4838.10405,612
11/4/201637.3037.7536.6537.35442,097
11/3/201637.7037.8536.5537.25484,208
11/2/201638.0038.9537.6037.60552,317
11/1/201637.1037.6036.2836.60338,093
10/31/201637.0537.1536.6037.10325,055
10/28/201637.2037.5536.9337.10226,846
10/27/201637.5037.8037.0537.10280,274
10/26/201637.3537.5037.1037.15316,257
10/25/201637.8038.1037.3537.50307,132
10/24/201637.5538.1537.5038.00239,815
10/21/201637.3037.6537.1537.30348,041
10/20/201637.8038.0037.3537.40272,213
10/19/201637.6538.2537.4037.95378,597
10/18/201638.0538.0537.4537.75396,040
10/17/201637.7538.0537.4537.50184,326
10/14/201637.8738.2737.6737.82213,794
10/13/201637.9637.9837.5137.79305,356
10/12/201638.6738.6738.1938.30317,250
10/11/201639.2739.2738.2038.54620,375
10/10/201638.8839.4538.8339.31271,987
10/7/201639.0839.2038.5039.02451,327
10/6/201638.7539.1838.7539.10290,067
10/5/201639.0039.4938.7838.86601,071
10/4/201638.7339.2538.4838.94629,779
10/3/201638.4138.8838.1938.76479,681
9/30/201638.3838.5637.7538.44467,955
9/29/201638.1638.2637.6638.13285,287
9/28/201637.8838.4637.5838.13346,660
9/27/201637.9638.0037.6637.81297,012
9/26/201637.6238.1537.5937.74349,163
9/23/201638.4438.4437.4137.77558,179
9/22/201638.5038.8837.9138.40934,971
9/21/201635.4037.1435.4037.121,046,689
9/20/201633.7135.4933.6135.281,043,191
9/19/201633.5434.0133.4333.48206,108
9/16/201633.3233.5132.6833.44667,579
9/15/201632.6233.2232.2233.21222,809
9/14/201633.1533.1532.2332.54309,991
9/13/201633.4233.8533.0333.07453,461
9/12/201633.2233.5932.9533.58371,773
9/9/201633.3933.4833.2133.35426,439
9/8/201633.8733.9433.4333.72168,919
9/7/201633.8933.9633.6233.94274,525
9/6/201633.8033.9133.3633.78275,425
9/2/201633.8133.8433.4633.79225,206
9/1/201633.5333.8332.3933.71268,739
8/31/201633.7433.9133.3833.54302,563
8/30/201633.8634.2933.6233.68249,213
8/29/201633.7334.1633.7033.83411,585
8/26/201633.5833.8033.3133.72295,894
8/25/201633.1633.6433.0333.55248,342
8/24/201633.3433.4333.1933.29415,704
8/23/201633.1833.3733.1133.27273,763
8/22/201632.6532.9531.9632.95427,514
8/19/201633.0333.3032.8132.84388,666
8/18/201632.4933.0432.4033.01319,855
8/17/201632.4032.8432.0332.65492,994
8/16/201632.6032.8332.5132.53326,885
8/15/201632.1032.9032.1032.74366,675
8/12/201632.0632.3232.0532.28272,243
8/11/201632.1832.4332.1232.12285,838
8/10/201632.1332.2431.8632.13423,988
8/9/201632.0132.2131.7432.12558,945
8/8/201631.9432.1531.8732.05301,641
8/5/201631.5032.0231.4431.93383,586
8/4/201631.0931.5030.9731.32503,870
8/3/201630.1031.0928.9131.021,181,992
8/2/201632.5032.5531.9032.07429,987
8/1/201632.2332.6332.0532.63348,651
7/29/201632.1332.2631.8332.14349,017
7/28/201632.5132.5432.0732.09247,541
7/27/201632.3132.6232.2232.52309,975
7/26/201631.9932.4031.8432.39371,719
7/25/201631.8832.0731.7232.02293,633
7/22/201632.3532.3531.5831.80374,609
7/21/201632.7532.7532.0632.47402,483
7/20/201632.3332.7532.0732.69257,689
7/19/201632.0432.2731.8732.22291,650
7/18/201632.2332.3532.0532.06197,504
7/15/201631.8232.0231.2231.95229,837
7/14/201632.1032.2231.6331.76225,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center