$34.83 +0.22 (%) Tessera Technologies Inc - NASDAQ

Dec. 17, 2014 | 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
12/17/201434.6734.8334.0034.83493,566
12/16/201434.5135.0434.2934.61472,094
12/15/201435.1435.7434.4434.69768,589
12/12/201435.2735.9534.8834.90800,037
12/11/201436.1236.5735.6335.74610,134
12/10/201436.1636.8435.7235.94753,236
12/9/201434.9135.9734.7535.951,005,472
12/8/201434.8435.4034.7735.25574,942
12/5/201434.9035.1134.1734.86729,497
12/4/201434.9035.2634.6734.92840,181
12/3/201434.7435.1334.4934.71883,130
12/2/201434.3335.0334.2534.581,053,443
12/1/201434.3135.1534.1234.41611,082
11/28/201434.6334.9434.0734.18392,344
11/26/201434.5534.7334.3334.58399,584
11/25/201434.0034.6033.9534.33748,709
11/24/201433.5333.9833.3133.87445,674
11/21/201433.8533.9833.3133.45443,610
11/20/201432.6433.4632.6133.38485,995
11/19/201432.7533.0032.3132.69482,048
11/18/201432.2532.9332.1132.67578,386
11/17/201432.0932.2631.7031.99425,617
11/14/201431.8832.2631.7731.92340,211
11/13/201431.7832.2031.5731.80401,402
11/12/201431.8632.0931.4631.70437,498
11/11/201431.8732.1031.6631.95451,605
11/10/201431.5031.8531.2531.69598,906
11/7/201431.4831.5930.6931.56511,137
11/6/201430.7331.5130.6231.41708,427
11/5/201430.1630.7530.0530.62901,069
11/4/201429.7330.1629.4230.06581,766
11/3/201430.2530.3029.6829.83763,416
10/31/201428.8130.8328.4030.391,423,842
10/30/201427.1627.4126.5427.12362,732
10/29/201426.9927.4126.9527.30245,226
10/28/201426.3227.0826.3027.05341,243
10/27/201426.4826.7226.2026.23391,116
10/24/201426.7027.0626.2826.72221,882
10/23/201426.2826.7926.2026.57316,634
10/22/201426.6726.7825.9926.04207,444
10/21/201426.1426.6725.9426.55185,427
10/20/201425.5726.3125.4326.08262,022
10/17/201426.4626.4625.6725.74396,821
10/16/201425.8826.4225.7326.11495,458
10/15/201424.8626.4024.8426.25497,975
10/14/201425.7126.4625.5825.91574,354
10/13/201425.5726.3625.3725.54469,447
10/10/201425.6026.0124.8725.64697,477
10/9/201426.9027.0525.7725.77426,218
10/8/201426.1227.1025.8827.06582,815
10/7/201425.6426.5625.5626.11648,283
10/6/201426.4226.4225.8125.82399,823
10/3/201426.6226.6826.2626.30183,314
10/2/201426.1026.6325.8326.34270,851
10/1/201426.4926.6426.0026.15382,996
9/30/201427.2827.5826.5726.58448,949
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center