$38.88 -0.26 (%) Tessera Technologies Inc - NASDAQ

May. 28, 2015 | 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
5/28/201539.0239.4038.3238.88383,625
5/27/201538.2239.3638.0439.14246,617
5/26/201538.5638.5637.7138.09303,151
5/22/201538.6139.0138.4138.74231,310
5/21/201539.0039.0338.5738.80357,964
5/20/201538.8939.4938.6939.03342,360
5/19/201538.9839.2438.7238.91403,134
5/18/201538.7439.0338.4838.91621,235
5/15/201539.3439.4038.6138.66481,499
5/14/201539.5739.7439.0339.40539,337
5/13/201539.4939.7539.2139.33628,108
5/12/201539.0639.7438.7639.29835,992
5/11/201538.5939.1238.4938.76249,573
5/8/201538.6939.2138.4938.65435,406
5/7/201538.0838.7937.3138.41533,320
5/6/201538.0040.1837.5238.241,095,122
5/5/201537.0237.2835.9836.45799,230
5/4/201537.2437.7737.0937.44512,847
5/1/201536.2937.2436.2937.08807,721
4/30/201537.1537.3035.5936.11748,747
4/29/201537.2737.7137.0637.36480,816
4/28/201538.2238.5437.2837.51693,008
4/27/201538.3839.2838.0438.19418,318
4/24/201539.6139.6438.1338.40317,858
4/23/201539.7339.9438.9139.57297,623
4/22/201539.6240.0539.3239.84420,684
4/21/201538.8339.7538.7339.44357,556
4/20/201538.1338.7538.1038.61402,431
4/17/201537.5138.3137.2438.13565,561
4/16/201538.5138.8737.6537.82703,196
4/15/201538.8139.2938.7238.73545,319
4/14/201540.0040.1938.7038.77609,029
4/13/201540.4040.4339.6039.97487,460
4/10/201540.6840.9540.0940.40349,476
4/9/201540.7541.1639.8840.44349,196
4/8/201539.8840.7739.7240.75387,611
4/7/201540.6240.8439.9839.99387,898
4/6/201540.5041.3340.0840.65343,040
4/2/201540.9041.6140.4640.66353,219
4/1/201540.2740.7339.3240.70491,393
3/31/201540.2940.4039.0840.28643,995
3/30/201539.9740.7339.9740.33493,674
3/27/201539.8840.5138.9439.90690,695
3/26/201540.0340.4539.3239.98411,591
3/25/201543.1143.1139.5640.24903,182
3/24/201543.2043.5042.7242.88510,472
3/23/201543.6243.7143.2543.32617,415
3/20/201543.0443.6041.6643.541,050,921
3/19/201542.3343.6042.2642.68946,621
3/18/201540.1342.4639.7542.191,140,450
3/17/201539.4440.3739.2640.28802,655
3/16/201539.7040.0239.3439.68594,504
3/13/201539.2839.6538.9939.42407,251
3/12/201539.6839.7538.8539.21438,621
3/11/201539.5739.9939.3439.74345,588
3/10/201539.4740.0339.1839.39346,788
3/9/201539.9440.2039.4839.88547,184
3/6/201539.5840.1239.2839.92742,109
3/5/201539.6239.8938.9639.66760,327
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center