$26.18 -0.40 (%) Tessera Technologies Inc - NASDAQ

Oct. 1, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
9/30/201427.2827.5826.5726.58410,193
9/29/201427.0627.4827.0627.38260,702
9/26/201427.1527.4827.1527.40338,213
9/25/201427.0927.2026.5726.99401,693
9/24/201427.1127.4526.8927.09228,879
9/23/201427.2127.7827.0327.06312,313
9/22/201427.5427.8027.2227.34322,441
9/19/201428.3628.5027.5727.65761,601
9/18/201428.5028.5128.1928.30314,402
9/17/201428.3728.7028.1128.37273,223
9/16/201428.0128.5327.8328.37436,884
9/15/201428.8529.0328.0328.12305,472
9/12/201429.1129.2328.7028.81298,049
9/11/201428.9329.4128.7729.13520,773
9/10/201429.0629.4928.8028.99400,741
9/9/201429.6629.8429.1229.13363,609
9/8/201429.6129.9429.5229.65361,290
9/5/201429.8229.9529.5329.68253,861
9/4/201429.9229.9829.6729.79765,442
9/3/201430.0030.0029.5229.78581,432
9/2/201429.7029.9529.3829.85466,710
8/29/201429.3629.8329.3429.57245,573
8/28/201429.1829.6429.1229.36348,734
8/27/201429.7029.7929.3829.41241,414
8/26/201429.3229.6029.2529.50309,713
8/25/201429.5329.6129.0929.25572,582
8/22/201429.1329.3828.9129.28919,332
8/21/201429.2229.5529.1529.19509,061
8/20/201429.3029.6329.2229.37244,121
8/19/201429.2029.5129.1629.45623,703
8/18/201428.8529.2128.7129.08929,096
8/15/201428.9328.9928.2128.72692,935
8/14/201427.8928.7827.6828.671,297,105
8/13/201427.6427.9027.5427.88395,440
8/12/201427.2427.7227.0027.64516,424
8/11/201427.2627.5027.0527.26652,907
8/8/201426.7427.4026.5827.28793,302
8/7/201426.7126.9426.4026.66643,255
8/6/201426.3226.8626.0426.56563,541
8/5/201426.1227.1026.1226.501,247,916
8/4/201425.7825.9725.3025.65821,224
8/1/201425.2825.6324.7325.59769,803
7/31/201424.5026.6124.5025.412,956,094
7/30/201423.0423.2522.6923.22206,107
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center