$32.27 +0.39 (%) Tessera Technologies Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
5/27/201631.5231.9931.5131.88289,125
5/26/201631.4731.6331.3431.55211,696
5/25/201631.9531.9531.0631.41404,629
5/24/201630.9331.8630.8231.79403,412
5/23/201630.6631.0030.4730.57362,191
5/20/201629.7030.7229.7030.52336,071
5/19/201629.3730.3029.2229.67401,501
5/18/201628.9329.7928.9329.44314,837
5/17/201630.2830.3828.8528.99750,399
5/16/201629.4230.4429.1730.29492,016
5/13/201629.7630.1829.3529.49441,019
5/12/201630.2730.3129.6329.73266,972
5/11/201630.5831.0030.1230.14333,381
5/10/201630.2430.7430.1230.68300,489
5/9/201630.3330.6230.0430.22485,394
5/6/201630.4130.6729.9730.46373,102
5/5/201630.8331.1430.3830.41416,371
5/4/201630.7131.4930.5230.65773,190
5/3/201631.0732.7130.7931.001,048,067
5/2/201628.8729.7028.7629.65664,409
4/29/201629.2729.2728.5728.72527,077
4/28/201630.3631.2029.3529.42572,972
4/27/201629.7630.1429.6130.01514,406
4/26/201629.3429.7729.3129.72325,054
4/25/201629.5029.5328.9529.15406,817
4/22/201629.1429.6828.7729.59543,024
4/21/201629.2429.2728.9529.09284,753
4/20/201629.6829.7529.2329.23288,012
4/19/201630.0130.0429.4629.64334,825
4/18/201629.8230.0029.6129.84391,965
4/15/201629.8630.0229.6629.82379,861
4/14/201630.5430.5429.5630.00575,556
4/13/201630.1230.5729.9930.57372,288
4/12/201630.2530.4429.8429.91326,630
4/11/201630.2631.0930.1230.18241,483
4/8/201630.0530.3529.9830.31220,107
4/7/201630.2630.2829.6529.80254,403
4/6/201630.3930.6030.0630.48186,154
4/5/201630.8031.0030.3730.38279,124
4/4/201630.9331.0230.4530.99330,901
4/1/201630.6531.0930.4730.91316,674
3/31/201630.9431.1730.8031.00248,174
3/30/201631.0931.2930.7931.03193,111
3/29/201630.1331.0430.0331.00343,093
3/28/201630.4230.4629.9630.26267,189
3/24/201630.0830.4529.7430.39243,392
3/23/201631.2131.6930.7130.71341,091
3/22/201630.9331.4430.7131.18285,561
3/21/201630.9831.6630.6931.01277,227
3/18/201631.1931.5530.9931.09711,568
3/17/201629.8531.3129.6931.07478,322
3/16/201630.0130.3229.7129.88337,442
3/15/201629.9130.5329.7430.06332,653
3/14/201629.9630.0729.6929.93218,319
3/11/201629.6330.1329.4030.10252,474
3/10/201629.8629.9629.1729.43212,501
3/9/201629.2629.9529.2529.69256,789
3/8/201630.1430.1429.2229.29437,079
3/7/201629.7930.2329.7730.21259,388
3/4/201629.7330.2129.6030.00309,649
3/3/201630.2030.3929.7329.97349,854
3/2/201630.2730.4629.9530.09363,916
3/1/201629.6430.4029.5030.33419,892
2/29/201629.0629.7329.0629.48618,638
2/26/201629.4929.6128.9628.98302,087
2/25/201629.1429.3528.9729.35349,509
2/24/201628.2329.3528.2329.20513,463
2/23/201627.9428.9427.6728.57601,652
2/22/201628.0628.5227.6128.21586,076
2/19/201628.0528.7428.0528.11473,553
2/18/201628.1028.7626.7628.12528,978
2/17/201627.9728.3727.7927.93544,406
2/16/201626.8328.0726.7127.72783,432
2/12/201626.8627.0426.4426.571,538,553
2/11/201626.5026.9126.2126.59670,843
2/10/201627.5427.8526.6026.65450,566
2/9/201627.3727.9426.8727.37470,417
2/8/201627.3727.8826.9527.74478,264
2/5/201629.2629.3127.6027.61527,470
2/4/201628.8829.9328.8829.57535,150
2/3/201629.5829.7327.1828.73767,376
2/2/201628.3228.5527.8027.89295,824
2/1/201628.5729.1228.4328.57333,788
1/29/201627.8328.8327.8328.82564,984
1/28/201628.3028.4527.7528.07283,620
1/27/201628.1528.4027.5528.08376,704
1/26/201627.6628.2027.2928.19295,616
1/25/201627.4328.2527.1127.61567,560
1/22/201627.5427.9727.4227.50582,588
1/21/201627.3927.6726.7227.18426,120
1/20/201626.7027.7426.2527.39481,513
1/19/201627.2427.3426.4427.04421,444
1/15/201626.6027.1226.3127.02431,385
1/14/201626.9927.6826.7427.44375,378
1/13/201627.7527.9426.6926.80253,859
1/12/201627.4728.6227.0927.72300,829
1/11/201627.4027.6326.9427.20388,028
1/8/201628.0828.4727.2527.29362,147
1/7/201628.1128.6127.6828.07385,145
1/6/201628.6629.1628.3528.59335,990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center