$39.63 +0.01 (%) Tessera Technologies Inc - NASDAQ

Mar. 5, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
3/4/201541.2941.7339.6239.62784,841
3/3/201541.6842.0340.9141.73936,101
3/2/201540.1241.9840.1241.931,295,041
2/27/201540.0040.6939.9740.06560,422
2/26/201540.3840.4039.7640.02447,516
2/25/201540.0040.2739.6140.20436,315
2/24/201540.2840.4939.8840.08484,945
2/23/201539.9840.1139.3740.10380,413
2/20/201539.4940.1339.3539.92493,986
2/19/201539.6040.0039.3939.47382,074
2/18/201539.8040.4139.3439.77562,852
2/17/201539.4940.0338.9639.92653,930
2/13/201539.3239.6138.6839.27552,069
2/12/201542.0042.2638.7739.321,280,746
2/11/201541.2042.6640.0041.891,144,600
2/10/201538.6739.7438.6539.69661,850
2/9/201538.9539.1238.1138.50398,668
2/6/201539.0639.4038.7438.95363,886
2/5/201538.9439.4238.5639.20402,324
2/4/201538.1538.8938.1538.69449,297
2/3/201537.6138.4737.5138.42506,107
2/2/201537.0537.4736.1437.35356,529
1/30/201538.0838.7036.9337.08419,114
1/29/201537.3038.6337.1238.35698,410
1/28/201537.3737.9037.0237.19520,557
1/27/201537.0437.6036.9337.32496,633
1/26/201537.3037.6036.8537.49441,350
1/23/201537.5437.6036.8737.26406,649
1/22/201536.9037.5936.2437.53535,538
1/21/201537.2837.4736.3936.78489,254
1/20/201537.3637.8636.3937.26644,722
1/16/201533.6937.3133.6037.221,291,952
1/15/201533.9534.2233.4133.55306,175
1/14/201533.5434.2833.4133.81404,501
1/13/201533.8734.7633.4033.76371,521
1/12/201533.7533.7933.4033.56409,855
1/9/201534.1034.2633.3733.70484,702
1/8/201533.3434.0833.3433.97650,516
1/7/201533.2233.4832.8033.00549,286
1/6/201534.5034.5632.8833.10736,032
1/5/201535.1935.2234.4634.50397,271
1/2/201536.0036.3135.1035.47422,562
12/31/201436.3936.6435.7135.76272,695
12/30/201436.4636.8436.2836.30200,633
12/29/201436.8336.8936.5136.59379,550
12/26/201436.6736.9936.5636.84312,947
12/24/201435.6736.6435.6736.42232,253
12/23/201435.0035.7334.9835.57596,469
12/22/201434.8434.8534.0934.751,196,484
12/19/201435.1835.1834.1034.621,156,392
12/18/201435.3835.9034.5135.01488,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center