$32.94 0.00 (%) Tessera Technologies Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
9/2/201532.6033.1132.2432.94579,116
9/1/201532.1832.8832.0532.24566,716
8/31/201532.8533.1832.6332.74522,533
8/28/201533.0833.4932.6032.97517,195
8/27/201533.1833.5232.5833.40571,744
8/26/201532.5133.1132.1233.01588,023
8/25/201532.5132.9931.8031.96584,903
8/24/201531.7032.7930.6231.57601,263
8/21/201532.7733.8232.6332.96428,602
8/20/201534.2234.2433.2533.26471,111
8/19/201534.4834.9534.1134.50230,441
8/18/201535.4235.4434.5434.59285,694
8/17/201534.5435.5634.4135.42379,478
8/14/201534.6234.7834.0634.58359,162
8/13/201535.6035.9134.7734.80334,095
8/12/201536.0536.0535.1835.58531,538
8/11/201536.3536.5635.8736.08661,753
8/10/201537.0037.4836.2736.51655,329
8/7/201536.4737.0136.0836.93325,115
8/6/201536.8437.3136.2636.60400,076
8/5/201538.1638.5936.5736.65746,799
8/4/201536.9939.9536.6837.941,326,234
8/3/201534.6334.9434.2834.64744,288
7/31/201535.0635.0634.2634.66606,147
7/30/201534.0235.5234.0235.17501,937
7/29/201534.5434.5733.9834.25433,337
7/28/201534.4534.9933.9834.58330,708
7/27/201534.3334.8333.9234.40280,559
7/24/201534.9335.1234.5634.64323,979
7/23/201535.0335.8234.9135.00232,005
7/22/201534.8935.2234.4635.03330,763
7/21/201535.0735.4735.0135.35532,153
7/20/201535.8535.9135.0935.15338,636
7/17/201535.5235.6334.9135.49532,667
7/16/201535.8735.8735.1535.52373,791
7/15/201536.0036.2035.4935.66236,647
7/14/201536.3636.3735.8336.09307,954
7/13/201536.0936.5135.8536.27307,856
7/10/201536.4636.4635.6235.93475,297
7/9/201536.9437.1235.7635.90409,577
7/8/201537.3137.5236.4136.54556,791
7/7/201537.7537.8536.4937.65476,164
7/6/201537.8438.2037.7337.75486,137
7/2/201538.0338.2637.8038.09291,903
7/1/201538.1138.2537.7837.89544,423
6/30/201538.2738.2937.8037.98666,951
6/29/201537.8438.5637.7537.85583,552
6/26/201539.3639.4038.0238.261,023,341
6/25/201539.4439.6539.1539.41268,876
6/24/201539.4039.5539.1839.37253,341
6/23/201539.7839.7839.0039.61342,969
6/22/201539.0539.6838.7839.49566,266
6/19/201538.1538.8937.8338.78767,736
6/18/201537.9038.4337.6138.08290,588
6/17/201538.1538.3837.9738.01210,771
6/16/201538.3838.7038.0138.15419,579
6/15/201537.7738.7437.6838.65352,472
6/12/201538.4538.6438.2038.22218,578
6/11/201539.0439.2138.5338.66303,031
6/10/201538.4039.2538.3039.04395,618
6/9/201537.9638.4237.6938.23270,568
6/8/201538.2438.8337.9137.92456,703
6/5/201538.6338.8038.1038.56266,878
6/4/201538.4339.1038.3038.76265,802
6/3/201538.8538.9538.4438.65356,188
6/2/201538.8939.0038.1938.60423,396
6/1/201538.6539.4338.0139.16360,645
5/29/201538.8039.1538.4238.55244,144
5/28/201539.0239.4038.3238.88383,625
5/27/201538.2239.3638.0439.14246,617
5/26/201538.5638.5637.7138.09303,151
5/22/201538.6139.0138.4138.74231,310
5/21/201539.0039.0338.5738.80357,964
5/20/201538.8939.4938.6939.03342,360
5/19/201538.9839.2438.7238.91403,134
5/18/201538.7439.0338.4838.91621,235
5/15/201539.3439.4038.6138.66481,499
5/14/201539.5739.7439.0339.40539,337
5/13/201539.4939.7539.2139.33628,108
5/12/201539.0639.7438.7639.29835,992
5/11/201538.5939.1238.4938.76249,573
5/8/201538.6939.2138.4938.65435,406
5/7/201538.0838.7937.3138.41533,320
5/6/201538.0040.1837.5238.241,095,122
5/5/201537.0237.2835.9836.45799,230
5/4/201537.2437.7737.0937.44512,847
5/1/201536.2937.2436.2937.08807,721
4/30/201537.1537.3035.5936.11748,747
4/29/201537.2737.7137.0637.36480,816
4/28/201538.2238.5437.2837.51693,008
4/27/201538.3839.2838.0438.19418,318
4/24/201539.6139.6438.1338.40317,858
4/23/201539.7339.9438.9139.57297,623
4/22/201539.6240.0539.3239.84420,684
4/21/201538.8339.7538.7339.44357,556
4/20/201538.1338.7538.1038.61402,431
4/17/201537.5138.3137.2438.13565,561
4/16/201538.5138.8737.6537.82703,196
4/15/201538.8139.2938.7238.73545,319
4/14/201540.0040.1938.7038.77609,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!