$27.61 -1.96 (%) Tessera Technologies Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/201629.4229.4228.7028.93237,334
1/4/201629.3729.4228.6929.29464,512
12/31/201530.6030.8030.0030.01345,155
12/30/201531.3531.5230.8230.84253,080
12/29/201531.7131.9931.4431.61231,717
12/28/201531.7031.7831.2331.49231,064
12/24/201531.5232.1731.4231.88109,415
12/23/201531.7631.9431.5131.57191,269
12/22/201531.6631.7731.2331.69187,898
12/21/201531.5231.8731.2131.65249,362
12/18/201531.5231.8031.1331.48891,915
12/17/201532.6932.8631.6631.66291,268
12/16/201532.8932.8932.2532.58244,823
12/15/201532.6032.9832.1832.84345,156
12/14/201532.1132.4431.9232.27407,841
12/11/201531.7532.4431.7532.06450,830
12/10/201532.4333.0032.2232.29429,562
12/9/201532.6433.0932.4132.44294,792
12/8/201532.7233.1332.4932.85308,457
12/7/201533.5334.0032.8333.09314,713
12/4/201532.6933.9032.6933.66283,855
12/3/201533.7633.9032.7332.73391,918
12/2/201533.7834.0933.5033.76365,221
12/1/201532.0833.7532.0633.69985,399
11/30/201532.6732.6731.8031.85762,893
11/27/201532.3332.7732.2632.74122,708
11/25/201532.0332.5231.9232.37245,182
11/24/201531.9732.2531.6032.04355,291
11/23/201532.2632.8132.1332.18338,594
11/20/201532.1133.0231.9432.20470,848
11/19/201532.6332.6631.9832.01356,530
11/18/201531.9232.6331.5232.56503,143
11/17/201532.8432.8432.0532.08508,397
11/16/201532.6832.9532.2232.71597,858
11/13/201532.5232.9632.4632.60305,098
11/12/201533.0333.4032.6532.68343,836
11/11/201533.5733.5932.9233.01427,918
11/10/201533.5133.8833.0233.45490,356
11/9/201533.7033.9833.5033.66379,508
11/6/201534.4234.9133.7133.86776,720
11/5/201536.8636.9634.3834.42568,881
11/4/201536.5037.8736.2136.76783,134
11/3/201535.5836.1935.4035.98400,320
11/2/201535.0635.8934.7335.79353,227
10/30/201534.9035.2634.7834.97284,231
10/29/201535.4235.5834.2834.85222,756
10/28/201534.6035.7834.5235.74405,203
10/27/201534.4434.6534.2334.49283,862
10/26/201534.5334.7334.2334.50192,746
10/23/201534.5034.7034.0434.70261,361
10/22/201533.7034.2933.7034.19315,476
10/21/201534.4534.6533.5133.52286,114
10/20/201533.3334.1633.1634.09280,962
10/19/201533.1233.3432.6433.33618,124
10/16/201533.3233.5833.0633.12499,533
10/15/201533.2033.5032.6333.25700,267
10/14/201533.0733.8232.9433.26427,069
10/13/201533.0933.7433.0033.01252,052
10/12/201533.2633.6433.0033.36414,490
10/9/201533.7633.9933.1033.22315,289
10/8/201534.0234.0233.0833.75441,731
10/7/201532.8834.0232.7034.00508,581
10/6/201532.6533.2132.2432.61412,507
10/5/201531.9332.7831.4232.491,011,927
10/2/201531.7532.8431.2032.73388,120
10/1/201532.2932.4331.5032.01599,690
9/30/201532.6032.7932.2032.41914,862
9/29/201532.3332.5132.0232.25458,153
9/28/201532.7932.9032.2632.34284,884
9/25/201533.3233.3432.7432.96314,146
9/24/201532.6133.0332.3032.95366,220
9/23/201532.9833.1732.6432.72311,139
9/22/201533.6733.7832.9233.06383,024
9/21/201535.4135.4133.7834.05551,566
9/18/201534.0135.3634.0135.04766,181
9/17/201534.3534.5734.0934.42535,248
9/16/201534.6634.7534.2234.32248,975
9/15/201534.5034.8434.4634.49455,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center