Tessera Technologies Inc $22.03

up +0.33


16/4/2014 05:20 PM  |  NASDAQ : TSRA  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
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
3/21/201423.5423.7023.2223.271,004,300
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
3/6/201422.2522.5222.1922.32692,096
3/5/201422.0022.5822.0022.191,022,660
3/4/201422.0422.4121.9321.98829,991
3/3/201421.5421.8321.3421.75753,236
2/28/201422.2522.2721.4921.72946,466
2/27/201420.1422.2920.1422.251,929,520
2/26/201419.6420.3119.6420.15492,546
2/25/201419.5419.8819.4919.64369,511
2/24/201419.1419.6119.1419.54386,316
2/21/201419.4419.4419.0719.13257,651
2/20/201419.1019.3219.0519.31147,002
2/19/201419.2619.3818.9819.02189,705
2/18/201419.4519.5019.1519.24208,196
2/14/201419.4419.7619.1119.39243,346
2/13/201418.9019.5118.9019.44212,883
2/12/201418.9919.3418.9919.07224,399
2/11/201418.9419.1318.8619.03487,079
2/10/201418.9719.1618.9319.02254,257
2/7/201419.1419.2918.9619.02317,794
2/6/201419.0319.3419.0219.05357,125
2/5/201419.1019.7418.9619.07570,281
2/4/201419.3219.5619.0719.37432,137
2/3/201419.7319.9319.1919.24533,403
1/31/201419.4020.0119.3619.85460,272
1/30/201419.8319.9319.4819.73418,014
1/29/201419.5020.1419.0619.59914,333
1/28/201418.7618.9218.5918.73375,675
1/27/201419.0019.1818.6218.73373,915
1/24/201419.2019.2418.9318.95477,520
1/23/201419.1319.3618.9919.29365,255
1/22/201418.2419.2518.1819.25757,346
1/21/201418.0518.2017.8817.91407,417
1/17/201417.8318.0817.6718.01459,905
1/16/201417.9118.4217.6017.921,798,070
1/15/201419.1019.6418.8219.56647,279
1/14/201419.0619.3618.9618.98354,959
1/13/201419.2519.2718.8218.93318,670
1/10/201419.5419.7019.1519.35330,093
1/9/201419.6819.9119.3619.49257,183
1/8/201419.8720.0319.5719.65176,255
1/7/201419.7620.1019.5919.86449,442
1/6/201419.7719.7719.5019.75421,810
1/3/201419.6219.8019.4719.75372,861
1/2/201419.5519.7919.2519.73335,055
12/31/201319.7519.8119.5719.71228,064
12/30/201319.6519.7819.6319.68181,747
12/27/201319.9419.9519.6219.72287,940
12/26/201319.7419.9219.6719.86276,948
12/24/201319.6519.8619.5119.7286,437
12/23/201319.6019.8919.2019.69551,585
12/20/201319.7319.8119.5619.79711,273
12/19/201319.4819.8519.2419.69376,639
12/18/201319.4719.6119.3419.56322,902
12/17/201319.3719.5119.1419.49391,130
12/16/201319.4319.8019.2819.36335,225
12/13/201319.1119.4519.0619.37380,676
12/12/201319.2519.4219.1219.25466,281
12/11/201318.9319.2218.7919.18611,705
12/10/201318.8018.9618.7218.86511,395
12/9/201318.9919.0818.8218.84290,577
12/6/201319.0819.0818.8718.95398,732
12/5/201319.0319.2218.8718.89435,590
12/4/201319.3819.6118.9819.09331,614
12/3/201319.4719.7719.4019.45379,304
12/2/201320.0520.2319.4219.49439,483
11/29/201320.2320.3219.9720.00146,823
11/27/201319.6120.1619.5320.12401,497
11/26/201319.4919.7919.4219.66435,382
11/25/201319.1319.4519.0719.43341,368
11/22/201319.1719.3519.0619.13358,359
11/21/201318.7019.3118.6619.25419,257
11/20/201318.8518.9718.6218.66290,363
Trading Center