Tessera Technologies Inc $22.84

down -0.23


29/7/2014 04:00 PM  |  NASDAQ : TSRA  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
7/29/201423.0623.2522.8222.84245,759
7/28/201422.6823.0922.3123.07349,875
7/25/201422.8823.1122.5922.62231,162
7/24/201423.7224.0023.1323.14340,330
7/23/201424.1524.1523.4523.56418,064
7/22/201423.6524.0723.5624.05680,634
7/21/201422.6123.6022.6123.58976,882
7/18/201421.7222.4521.7222.29380,011
7/17/201421.8221.9921.7221.80346,829
7/16/201421.9522.1621.3822.00850,946
7/15/201422.0922.1621.5221.77274,288
7/14/201422.0422.1721.8222.07162,679
7/11/201421.9722.1721.8221.83406,146
7/10/201421.7822.4021.7022.04306,825
7/9/201422.3222.4122.0822.18182,896
7/8/201422.3022.4722.0722.24308,369
7/7/201422.7122.7522.2622.36269,977
7/3/201422.4122.7322.1422.72121,241
7/2/201422.2622.4922.1222.30201,029
7/1/201422.1822.5422.1522.30469,270
6/30/201421.6722.1121.6722.08216,368
6/27/201421.7222.0521.6121.691,104,867
6/26/201422.1622.2021.6721.90177,568
6/25/201421.8922.2121.7622.20184,519
6/24/201422.3122.4421.9822.00285,812
6/23/201422.4522.4822.2122.27332,225
6/20/201422.6022.6022.2622.47354,223
6/19/201422.7422.7422.2822.47151,371
6/18/201422.8422.9322.4022.62173,332
6/17/201422.6322.9022.5822.80257,962
6/16/201422.7222.9522.5022.68103,924
6/13/201422.4722.7822.2922.67281,497
6/12/201422.5022.6522.1322.30504,890
6/11/201422.5222.7222.3822.54500,556
6/10/201422.6022.6822.3822.58204,664
6/9/201422.5622.8922.4822.62263,321
6/6/201422.5222.8422.2722.66504,898
6/5/201422.1522.5721.8722.51296,430
6/4/201422.0022.2321.8222.17255,381
6/3/201421.9822.1521.7222.03210,974
6/2/201422.0122.1821.4922.01358,205
5/30/201422.8322.9522.3522.491,277,743
5/29/201422.9023.1722.5522.78413,916
5/28/201422.9723.2622.8022.81444,196
5/27/201422.6223.0022.4422.97447,940
5/23/201422.0822.5622.0622.44347,717
5/22/201422.1022.3122.0322.13376,389
5/21/201421.8822.1221.7522.04342,249
5/20/201421.8521.9921.5521.72384,905
5/19/201421.9122.3621.9122.12543,544
5/16/201421.4421.9621.4221.93269,099
5/15/201421.2721.5521.1121.35302,793
5/14/201421.8322.0121.3921.39369,503
5/13/201422.1622.3021.7521.86494,859
5/12/201421.6622.3121.6621.93452,772
5/9/201420.9521.8120.8421.64503,920
5/8/201420.5321.4020.4521.07542,435
5/7/201421.2221.9620.3820.63940,088
5/6/201421.4221.7321.0321.25338,618
5/5/201422.2622.2621.3621.58157,868
5/2/201421.7521.8621.4721.53227,186
5/1/201421.8722.1021.4621.64263,045
4/30/201421.7322.0221.3821.93308,871
4/29/201421.9222.3521.8221.86234,392
4/28/201422.0122.2721.5421.92264,219
4/25/201422.4022.8521.8921.89285,026
4/24/201422.7122.8822.3322.68115,797
4/23/201422.8822.8822.6222.64200,184
4/22/201422.3322.9622.3322.81272,044
4/21/201422.2022.4622.1222.34164,727
4/17/201422.0722.4021.9222.19175,937
4/16/201421.7822.0721.5222.03245,552
4/15/201421.7922.0821.4021.70520,389
4/14/201421.1522.1921.0121.74242,366
4/11/201422.1522.4921.7821.91424,864
4/10/201423.1223.2322.2322.37436,823
4/9/201422.9823.1722.5723.12298,750
4/8/201422.9423.2022.7922.93354,696
4/7/201423.0223.2122.6422.84407,459
4/4/201423.7423.8523.0723.09524,045
4/3/201423.8023.8623.4523.54216,345
4/2/201423.6823.8423.5523.80220,318
4/1/201423.7323.9123.4123.76349,668
3/31/201423.4423.9023.4423.63458,608
3/28/201423.2323.5723.1123.29425,924
3/27/201422.6423.2522.6423.15577,493
3/26/201422.6923.3822.6922.81564,181
3/25/201423.4023.6423.1323.30236,482
3/24/201423.2523.5222.8323.27384,401
3/21/201423.5423.7023.2223.271,004,304
3/20/201423.5123.5223.1523.51505,054
3/19/201423.3523.5423.1923.33394,645
3/18/201423.2723.3823.1423.30545,892
3/17/201422.8423.2122.7023.19367,066
3/14/201422.6223.0322.6222.93253,347
3/13/201423.1723.4122.4922.63336,684
3/12/201422.6923.0822.4923.07505,976
3/11/201422.8723.4522.6022.75598,153
3/10/201422.3922.9122.3922.91455,730
3/7/201422.5022.6022.3322.47607,611
Trading Center