TESS

TESSCO Technologies Incorporated Historical Stock Prices

$30.61
*  
0.72
2.3%
Get TESS Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading TESS now
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.32  31.365  30.40  30.61 24,104
07/23/2014 31.32 31.365 30.4 30.61 24,104
07/22/2014 31.1 31.54 30.61 31.33 12,553
07/21/2014 30.55 30.95 30.3 30.7 11,260
07/18/2014 30.38 30.96 30.31 30.93 17,574
07/17/2014 30.56 30.88 30.38 30.48 15,896
07/16/2014 31.03 31.222 30.61 30.77 23,229
07/15/2014 31.37 31.37 30.76 30.97 17,687
07/14/2014 31.63 31.81 31.45 31.57 8,585
07/11/2014 31.19 31.97 30.9 31.44 18,777
07/10/2014 30.96 31.9 30.96 31.23 19,797
07/09/2014 31.55 31.91 31.09 31.48 11,023
07/08/2014 31.07 31.7 31.06 31.56 10,640
07/07/2014 32.2 32.2 31.15 31.78 23,651
07/03/2014 32.18 32.34 32 32.19 6,703
07/02/2014 32.29 32.44 31.82 31.85 5,805
07/01/2014 31.88 32.49 31.88 32.18 11,872
06/30/2014 31.16 31.99 31.16 31.73 9,940
06/27/2014 31.05 31.55 31.05 31.15 20,984
06/26/2014 31.22 32.41 31.09 31.31 7,366
06/25/2014 30.18 31.41 30.18 31.29 19,603
06/24/2014 30.26 30.4 30.24 30.28 20,053
06/23/2014 30.65 30.65 30.2 30.38 19,725
06/20/2014 30.25 30.91 30.08 30.73 42,098
06/19/2014 30.3 30.35 30.077 30.19 9,044
06/18/2014 30.2 30.5 30.15 30.29 6,689
06/17/2014 30.49 30.59 30.16 30.3 18,874
06/16/2014 30.49 30.5 30.11 30.27 5,255
06/13/2014 30.73 30.73 30.2441 30.36 12,487
06/12/2014 30.89 31 30.652 30.74 8,411
06/11/2014 30.781 30.978 30.64 30.68 8,209
06/10/2014 31.12 31.12 30.68 31.04 13,865
06/09/2014 31.28 31.65 31.142 31.34 14,466
06/06/2014 31.66 31.66 31.03 31.37 13,850
06/05/2014 30.35 31.75 30.06 31.44 25,379
06/04/2014 30.31 30.47 30.05 30.4 35,776
06/03/2014 30.6 30.7 30.45 30.48 16,598
06/02/2014 30.5 30.86 30.35 30.72 22,516
05/30/2014 30.9 31.35 30.48 30.51 26,981
05/29/2014 31.18 31.848 30.85 31.07 28,057
05/28/2014 31.19 31.35 31.02 31.22 21,587
05/27/2014 31.18 31.49 31.13 31.45 33,543
05/23/2014 30.95 31.4601 30.93 31.255 19,547
05/22/2014 30.6 31.05 30.52 30.88 8,672
05/21/2014 31.21 31.21 30.52 30.65 13,900
05/20/2014 31.42 32.576 30.78 30.85 19,481
05/19/2014 31.15 31.84 31.15 31.66 8,224
05/16/2014 31.21 31.44 31 31.43 8,105
05/15/2014 30.8 31.416 30.63 31.07 15,453
05/14/2014 32.488 32.488 30.98 31.05 17,191
05/13/2014 32.49 32.726 31.43 31.61 29,589
05/12/2014 31.75 32.65 31.63 32.25 31,915
05/09/2014 31.04 31.94 31.04 31.64 29,902
05/08/2014 31.37 32.04 31.141 31.25 22,060
05/07/2014 30.61 31.98 30.1101 31.44 39,655
05/06/2014 33.43 33.43 30.865 31 34,676
05/05/2014 32.53 32.84 31.69 32.6 13,677
05/02/2014 32.95 33.93 32.43 32.76 25,146
05/01/2014 32.97 33.37 32.405 32.73 28,008
04/30/2014 33.1 33.36 32.79 32.89 19,165
04/29/2014 33.64 33.64 32.77 33.08 18,842
04/28/2014 32.91 33.84 32.59 33.35 21,451
04/25/2014 33.98 33.98 32.63 32.69 44,210
04/24/2014 34.24 34.37 33.78 33.97 17,980
04/23/2014 34.26 34.7 33.69 34.34 26,232
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 Brokers before you trade

Want to trade FX?