$28.72 -0.70 (%) Tessera Technologies Inc - NASDAQ

Apr. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center