$26.92 +0.35 (%) Tessera Technologies Inc - NASDAQ

Oct. 24, 2014 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRA historical data

Date Open High Low Close Volume
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
10/8/201426.1227.1025.8827.06582,815
10/7/201425.6426.5625.5626.11648,283
10/6/201426.4226.4225.8125.82399,823
10/3/201426.6226.6826.2626.30183,314
10/2/201426.1026.6325.8326.34270,851
10/1/201426.4926.6426.0026.15382,996
9/30/201427.2827.5826.5726.58448,949
9/29/201427.0627.4827.0627.38260,702
9/26/201427.1527.4827.1527.40338,213
9/25/201427.0927.2026.5726.99401,693
9/24/201427.1127.4526.8927.09228,879
9/23/201427.2127.7827.0327.06312,313
9/22/201427.5427.8027.2227.34322,441
9/19/201428.3628.5027.5727.65761,601
9/18/201428.5028.5128.1928.30314,402
9/17/201428.3728.7028.1128.37273,223
9/16/201428.0128.5327.8328.37436,884
9/15/201428.8529.0328.0328.12305,472
9/12/201429.1129.2328.7028.81298,049
9/11/201428.9329.4128.7729.13520,773
9/10/201429.0629.4928.8028.99400,741
9/9/201429.6629.8429.1229.13363,609
9/8/201429.6129.9429.5229.65361,290
9/5/201429.8229.9529.5329.68253,861
9/4/201429.9229.9829.6729.79765,442
9/3/201430.0030.0029.5229.78581,432
9/2/201429.7029.9529.3829.85466,710
8/29/201429.3629.8329.3429.57245,573
8/28/201429.1829.6429.1229.36348,734
8/27/201429.7029.7929.3829.41241,414
8/26/201429.3229.6029.2529.50309,713
8/25/201429.5329.6129.0929.25572,582
8/22/201429.1329.3828.9129.28919,332
8/21/201429.2229.5529.1529.19509,061
8/20/201429.3029.6329.2229.37244,121
8/19/201429.2029.5129.1629.45623,703
8/18/201428.8529.2128.7129.08929,096
8/15/201428.9328.9928.2128.72692,935
8/14/201427.8928.7827.6828.671,297,105
8/13/201427.6427.9027.5427.88395,440
8/12/201427.2427.7227.0027.64516,424
8/11/201427.2627.5027.0527.26652,907
8/8/201426.7427.4026.5827.28793,302
8/7/201426.7126.9426.4026.66643,255
8/6/201426.3226.8626.0426.56563,541
8/5/201426.1227.1026.1226.501,247,916
8/4/201425.7825.9725.3025.65821,224
8/1/201425.2825.6324.7325.59769,803
7/31/201424.5026.6124.5025.412,956,094
7/30/201423.0423.2522.6923.22206,107
7/29/201423.0623.2522.8222.84245,759
7/28/201422.6823.0922.3123.07349,875
7/25/201422.8823.1122.5922.62231,162
7/24/201423.7224.0023.1323.14340,330
7/23/201424.1524.1523.4523.56418,064
7/22/201423.6524.0723.5624.05680,634
7/21/201422.6123.6022.6123.58976,882
7/18/201421.7222.4521.7222.29380,011
7/17/201421.8221.9921.7221.80346,829
7/16/201421.9522.1621.3822.00850,946
7/15/201422.0922.1621.5221.77274,288
7/14/201422.0422.1721.8222.07162,679
7/11/201421.9722.1721.8221.83406,146
7/10/201421.7822.4021.7022.04306,825
7/9/201422.3222.4122.0822.18182,896
7/8/201422.3022.4722.0722.24308,369
7/7/201422.7122.7522.2622.36269,977
7/3/201422.4122.7322.1422.72121,241
7/2/201422.2622.4922.1222.30201,029
7/1/201422.1822.5422.1522.30469,270
6/30/201421.6722.1121.6722.08216,368
6/27/201421.7222.0521.6121.691,104,867
6/26/201422.1622.2021.6721.90177,568
6/25/201421.8922.2121.7622.20184,519
6/24/201422.3122.4421.9822.00285,812
6/23/201422.4522.4822.2122.27332,225
6/20/201422.6022.6022.2622.47354,223
6/19/201422.7422.7422.2822.47151,371
6/18/201422.8422.9322.4022.62173,332
6/17/201422.6322.9022.5822.80257,962
6/16/201422.7222.9522.5022.68103,924
6/13/201422.4722.7822.2922.67281,497
6/12/201422.5022.6522.1322.30504,890
6/11/201422.5222.7222.3822.54500,556
6/10/201422.6022.6822.3822.58204,664
6/9/201422.5622.8922.4822.62263,321
6/6/201422.5222.8422.2722.66504,898
6/5/201422.1522.5721.8722.51296,430
6/4/201422.0022.2321.8222.17255,381
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center