$37.77 -0.63 (%) Tessera Technologies Inc - NASDAQ

Sep. 23, 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
9/23/201638.4438.4437.4137.77558,179
9/22/201638.5038.8837.9138.40934,971
9/21/201635.4037.1435.4037.121,046,689
9/20/201633.7135.4933.6135.281,043,191
9/19/201633.5434.0133.4333.48206,108
9/16/201633.3233.5132.6833.44667,579
9/15/201632.6233.2232.2233.21222,809
9/14/201633.1533.1532.2332.54309,991
9/13/201633.4233.8533.0333.07453,461
9/12/201633.2233.5932.9533.58371,773
9/9/201633.3933.4833.2133.35426,439
9/8/201633.8733.9433.4333.72168,919
9/7/201633.8933.9633.6233.94274,525
9/6/201633.8033.9133.3633.78275,425
9/2/201633.8133.8433.4633.79225,206
9/1/201633.5333.8332.3933.71268,739
8/31/201633.7433.9133.3833.54302,563
8/30/201633.8634.2933.6233.68249,213
8/29/201633.7334.1633.7033.83411,585
8/26/201633.5833.8033.3133.72295,894
8/25/201633.1633.6433.0333.55248,342
8/24/201633.3433.4333.1933.29415,704
8/23/201633.1833.3733.1133.27273,763
8/22/201632.6532.9531.9632.95427,514
8/19/201633.0333.3032.8132.84388,666
8/18/201632.4933.0432.4033.01319,855
8/17/201632.4032.8432.0332.65492,994
8/16/201632.6032.8332.5132.53326,885
8/15/201632.1032.9032.1032.74366,675
8/12/201632.0632.3232.0532.28272,243
8/11/201632.1832.4332.1232.12285,838
8/10/201632.1332.2431.8632.13423,988
8/9/201632.0132.2131.7432.12558,945
8/8/201631.9432.1531.8732.05301,641
8/5/201631.5032.0231.4431.93383,586
8/4/201631.0931.5030.9731.32503,870
8/3/201630.1031.0928.9131.021,181,992
8/2/201632.5032.5531.9032.07429,987
8/1/201632.2332.6332.0532.63348,651
7/29/201632.1332.2631.8332.14349,017
7/28/201632.5132.5432.0732.09247,541
7/27/201632.3132.6232.2232.52309,975
7/26/201631.9932.4031.8432.39371,719
7/25/201631.8832.0731.7232.02293,633
7/22/201632.3532.3531.5831.80374,609
7/21/201632.7532.7532.0632.47402,483
7/20/201632.3332.7532.0732.69257,689
7/19/201632.0432.2731.8732.22291,650
7/18/201632.2332.3532.0532.06197,504
7/15/201631.8232.0231.2231.95229,837
7/14/201632.1032.2231.6331.76225,196
7/13/201631.8531.9731.6231.88283,259
7/12/201631.3531.8031.1031.68255,061
7/11/201630.7831.1730.7031.14233,508
7/8/201630.1030.7830.0630.72230,543
7/7/201629.7130.0729.6129.75264,984
7/6/201629.5430.0229.3229.56361,547
7/5/201630.4330.4429.5429.82237,504
7/1/201630.5530.9830.1830.66304,112
6/30/201629.8530.6429.7630.64512,666
6/29/201630.0930.3629.7129.79355,799
6/28/201629.7030.0929.0529.76263,344
6/27/201630.3030.5829.4029.47410,621
6/24/201631.0631.7030.5930.60420,933
6/23/201631.8532.4931.6332.49276,258
6/22/201631.4231.9931.2931.62322,810
6/21/201631.6231.8731.1231.43276,435
6/20/201631.3831.7931.3831.53243,316
6/17/201631.5831.7330.6230.92758,032
6/16/201631.4031.7331.0031.53235,143
6/15/201632.1732.2031.6531.67228,025
6/14/201632.0332.2631.7532.05236,896
6/13/201632.0932.6331.9732.19239,103
6/10/201632.3832.9932.1532.20220,722
6/9/201632.6132.9232.4232.78448,336
6/8/201632.7833.0432.5032.84372,323
6/7/201632.8933.2232.7532.82326,023
6/6/201632.3332.8832.1132.74267,142
6/3/201632.6532.7131.8332.36267,966
6/2/201633.0333.0332.1132.61613,003
6/1/201632.2533.4032.0733.22561,546
5/31/201631.9532.4431.6232.27758,137
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center