TESS

Historical Stock Prices

$35.02
*  
0.85
 negative 
2.49%
Get TESS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.16 35.16 33.75 35.02 13,291
04/16/2014 34.54 34.54 32.26 34.17 10,343
04/15/2014 34.18 34.54 32.9705 34.12 16,807
04/14/2014 34.06 34.64 33.49 33.93 21,254
04/11/2014 33.27 34.3 33.27 34.06 20,549
04/10/2014 35.26 35.51 32.94 33.65 48,774
04/09/2014 36.28 36.89 35.24 35.55 32,697
04/08/2014 34.91 36.26 34.61 35.72 23,814
04/07/2014 35.23 35.28 33.9601 34.81 24,283
04/04/2014 37.7 37.84 34.53 35.24 40,126
04/03/2014 38 38.49 36.78 37.43 54,969
04/02/2014 37.41 37.99 37.12 37.85 34,750
04/01/2014 37.24 38.18 36.85 37.32 29,096
03/31/2014 35.4 37.9 35.33 37.36 81,738
03/28/2014 35.36 35.6 34.7 35.1 36,403
03/27/2014 35.01 35.76 33.85 35.28 59,338
03/26/2014 36.38 36.53 34.81 34.81 60,008
03/25/2014 35.95 36.56 34.95 35.92 57,702
03/24/2014 36.38 36.64 35.3159 35.52 26,768
03/21/2014 36.53 36.94 36 36.49 51,860
03/20/2014 36.2 36.74 36 36.23 35,978
03/19/2014 36.522 36.76 35.99 36.1 30,210
03/18/2014 36.6 36.93 35.85 36.3 40,016
03/17/2014 38.114 39.02 35.9825 36.4 57,005
03/14/2014 38.39 38.41 37.8 37.91 46,983
03/13/2014 37.68 38.49 37.391 38.2 32,900
03/12/2014 37.1 38.2 36.66 37.31 46,190
03/11/2014 38.01 39.36 37.02 37.04 34,541
03/10/2014 38.65 39.39 37.121 38.33 22,471
03/07/2014 38.87 39.15 38.4 38.61 8,863
03/06/2014 39.31 39.33 38.109 38.52 7,686
03/05/2014 38.5 39.7851 38.5 39.03 24,458
03/04/2014 37.5 39.99 37.5 38.44 63,641
03/03/2014 37.7 37.7 36.58 37.29 16,220
02/28/2014 37.72 38.41 37.72 38.08 18,001
02/27/2014 37.78 38.33 37.075 37.9 16,668
02/26/2014 37.11 38.21 36.94 38.08 12,928
02/25/2014 37.17 37.49 36.85 37.1 18,966
02/24/2014 36.35 37.475 36.34 37.05 20,447
02/21/2014 37.04 37.16 36.47 36.75 14,760
02/20/2014 36.39 37.24 36.1 36.79 24,471
02/19/2014 37 37.235 36.11 36.48 20,177
02/18/2014 37.97 37.97 36.88 37.06 33,000
02/14/2014 37.65 38.27 37.461 37.97 14,783
02/13/2014 36.5 38.35 36.5 37.62 35,567
02/12/2014 36.28 36.98 36.26 36.59 33,863
02/11/2014 34.69 36.42 34.69 36.06 30,940
02/10/2014 34.45 35.66 33.44 34.69 44,931
02/07/2014 33.59 35.02 33.0402 34.66 39,388
02/06/2014 33.55 34.19 33.23 33.59 22,631
02/05/2014 32.39 34.1 32.39 33.21 46,589
02/04/2014 33.33 34.18 32.4 32.48 44,606
02/03/2014 33.11 34.36 32.655 33.25 73,696
01/31/2014 32.5 33.77 32.25 33.29 42,828
01/30/2014 32.6 33.42 32.46 33.3 35,383
01/29/2014 32.54 32.85 31.98 32.17 28,756
01/28/2014 32.23 33.25 31.28 33.03 59,822
01/27/2014 33.85 34.28 32.35 32.4 45,710
01/24/2014 37.32 37.32 33.15 33.61 142,700
01/23/2014 39.71 39.97 39.3 39.7 12,607
01/22/2014 39.74 40.5 39.42 39.87 15,049
01/21/2014 40.21 40.78 39.1 39.81 28,923
01/17/2014 40.55 40.55 40.04 40.04 9,492
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?