TESSERA TECHNOLOGIES $21.01

down -0.20


19/6/2013 04:19 PM  |  NASDAQ : TSRA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TSRA historical data

Date Open High Low Close Volume
6/19/2013 21.17 21.31 21.00 21.01 1735
6/18/2013 20.90 21.22 20.68 21.21 2248
6/17/2013 20.97 21.16 20.63 20.89 2034
6/14/2013 20.85 20.95 20.55 20.80 2432
6/13/2013 20.49 20.89 20.21 20.85 2107
6/12/2013 20.97 21.04 20.44 20.54 1542
6/11/2013 20.92 21.00 20.66 20.77 2284
6/10/2013 20.95 21.21 20.84 21.19 1646
6/7/2013 20.59 21.02 20.39 20.93 2358
6/6/2013 20.67 20.91 20.16 20.41 3166
6/5/2013 20.86 20.92 20.61 20.69 1840
6/4/2013 21.03 21.33 20.88 20.94 4425
6/3/2013 20.60 21.07 20.55 20.94 6087
5/31/2013 20.79 20.94 20.64 20.75 2750
5/30/2013 20.82 21.14 20.56 20.95 3182
5/29/2013 20.45 20.80 20.45 20.71 3154
5/28/2013 21.01 21.01 20.38 20.57 4558
5/24/2013 19.98 21.00 19.64 20.93 7253
5/23/2013 19.38 20.37 19.16 20.05 5364
5/22/2013 19.84 20.18 19.35 19.50 3738
5/21/2013 19.65 20.05 19.63 19.88 3556
5/20/2013 20.45 20.74 20.34 20.43 3567
5/17/2013 20.60 20.68 20.26 20.45 4999
5/16/2013 20.53 20.74 20.44 20.54 4597
5/15/2013 20.40 20.85 20.36 20.68 5757
5/14/2013 20.21 20.65 19.83 20.45 8921
5/13/2013 20.64 20.64 20.10 20.25 4564
5/10/2013 20.66 20.74 20.60 20.64 3199
5/9/2013 20.64 20.75 20.49 20.60 4092
5/8/2013 20.35 20.64 20.32 20.64 3110
5/7/2013 20.45 20.64 20.28 20.35 2734
5/6/2013 20.50 20.70 20.36 20.48 2677
5/3/2013 20.24 20.58 19.97 20.46 4984
5/2/2013 19.70 20.18 19.66 20.16 2866
5/1/2013 20.36 20.57 19.63 19.67 4789
4/30/2013 20.20 20.39 20.06 20.37 3230
4/29/2013 19.64 20.18 19.64 20.17 4457
4/26/2013 19.85 19.99 19.12 19.51 8273
4/25/2013 19.60 19.60 18.68 18.80 3872
4/24/2013 19.70 19.80 19.50 19.79 2760
4/23/2013 20.00 20.01 19.29 19.68 2351
4/22/2013 19.00 19.19 18.60 19.13 2452
4/19/2013 18.28 19.01 18.28 18.98 3818
4/18/2013 19.19 19.19 18.82 18.97 3555
4/17/2013 19.41 19.48 18.96 19.05 3304
4/16/2013 19.21 19.51 19.01 19.50 1891
4/15/2013 19.59 19.59 19.05 19.08 2563
4/12/2013 19.49 19.80 19.40 19.64 2762
4/11/2013 19.74 19.96 19.51 19.63 2697
4/10/2013 19.35 19.89 19.16 19.86 3848
4/9/2013 19.13 19.47 18.96 19.35 3628
4/8/2013 18.58 19.17 18.50 19.14 3112
4/5/2013 18.23 18.51 18.21 18.47 1841
4/4/2013 18.22 18.58 18.13 18.54 2962
4/3/2013 18.45 18.45 18.11 18.16 3192
4/2/2013 18.53 18.53 18.28 18.39 3168
4/1/2013 18.75 18.93 18.33 18.39 3121
3/28/2013 18.78 18.80 18.70 18.75 1622
3/27/2013 18.61 18.80 18.44 18.77 1892
3/26/2013 18.61 18.74 18.52 18.74 1183
3/25/2013 18.32 18.69 18.32 18.58 3391
3/22/2013 18.41 18.41 18.11 18.18 2276
3/21/2013 18.05 18.91 18.05 18.30 7320
3/20/2013 18.14 18.34 18.08 18.22 1522
3/19/2013 18.05 18.16 17.91 18.05 3753
3/18/2013 18.05 18.27 17.75 18.04 2662
3/15/2013 18.79 18.79 18.21 18.31 8866
3/14/2013 18.22 18.60 18.18 18.56 3203
3/13/2013 18.12 18.36 18.12 18.22 3083
3/12/2013 17.71 18.23 17.71 18.17 5156
3/11/2013 17.57 17.87 17.52 17.81 2956
3/8/2013 17.89 17.89 17.58 17.69 2749
3/7/2013 17.75 17.87 17.65 17.83 1633
3/6/2013 17.83 17.91 17.65 17.75 1319
3/5/2013 17.68 18.00 17.68 17.84 1756
3/4/2013 17.72 17.78 17.43 17.58 2751
3/1/2013 17.60 17.95 17.39 17.80 7023
2/28/2013 17.58 17.86 17.53 17.84 2091
2/27/2013 17.23 17.65 17.23 17.61 1876
2/26/2013 17.44 17.48 17.12 17.26 2173
2/25/2013 17.58 17.85 17.17 17.31 7487
2/22/2013 17.77 17.80 17.53 17.68 2504
2/21/2013 17.13 17.82 16.81 17.53 5319
2/20/2013 17.29 17.48 17.05 17.06 2248
2/19/2013 17.28 17.50 17.13 17.32 5352
2/15/2013 17.45 17.45 17.08 17.30 2623
2/14/2013 17.30 17.47 17.23 17.35 2883
2/13/2013 17.19 17.40 17.12 17.40 2740
2/12/2013 16.49 17.25 16.42 17.15 4371
2/11/2013 16.24 16.45 15.95 16.45 4640
2/8/2013 16.58 17.13 15.84 16.10 7279
2/7/2013 17.78 17.83 17.39 17.55 2082
2/6/2013 17.50 17.84 17.50 17.84 1289
2/5/2013 17.54 17.75 17.38 17.65 1274
2/4/2013 17.40 17.80 17.35 17.40 2217
2/1/2013 17.50 17.80 17.40 17.57 3662
1/31/2013 17.74 17.81 17.50 17.55 2348
1/30/2013 18.01 18.13 17.75 17.82 1823
1/29/2013 17.75 18.09 17.56 18.09 3702
1/28/2013 17.83 17.94 17.65 17.74 2250
Marketplace
Trading Center