TESS

Historical Stock Prices

$18.59
*  
0.51
2.67%
Get TESS Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 19.14 19.39 18.25 18.59 18,189
05/21/2015 18.48 19.4 18.48 19.1 17,821
05/20/2015 19.36 19.71 18.14 18.37 44,189
05/19/2015 20.44 20.44 19.0169 19.31 24,135
05/18/2015 20.94 20.94 20.15 20.32 32,033
05/15/2015 20.95 22.14 20.5332 21 36,929
05/14/2015 21.78 21.78 20.53 20.78 46,710
05/13/2015 22.96 22.96 21.85 21.99 13,432
05/12/2015 23.75 23.76 22.75 23.19 15,323
05/11/2015 25.08 25.28 24 24.12 28,174
05/08/2015 25.25 25.25 20.13 24.95 27,807
05/07/2015 26.13 27.09 26.01 26.61 9,904
05/06/2015 25.99 26.36 25.5 26.06 19,249
05/05/2015 26.16 26.51 25.4801 25.85 24,424
05/04/2015 25.59 26.83 25.59 26.27 17,579
05/01/2015 25.52 25.88 25.17 25.7 23,543
04/30/2015 26.01 26.01 25.21 25.27 20,889
04/29/2015 26.38 26.85 26.25 26.44 16,705
04/28/2015 26.43 26.5 26.15 26.31 12,343
04/27/2015 27.45 27.56 26.08 26.26 11,455
04/24/2015 26.001 27.55 26.001 27.1 16,270
04/23/2015 25.98 26.46 25.64 26.38 12,239
04/22/2015 25.56 26.13 25.03 26.13 10,519
04/21/2015 25.56 25.98 24.87 25.73 12,951
04/20/2015 24.81 26.0799 24.69 25.93 8,166
04/17/2015 25.75 25.905 24.67 25.09 13,597
04/16/2015 25.31 25.985 25.08 25.96 12,284
04/15/2015 24.95 25.61 24.72 25.48 13,612
04/14/2015 23.92 25 23.79 24.68 11,334
04/13/2015 24.25 24.4 23.6905 24.27 8,411
04/10/2015 24.48 24.62 24.09 24.35 6,013
04/09/2015 24.41 24.7 24.01 24.26 10,990
04/08/2015 24.02 24.73 23.69 24.44 17,036
04/07/2015 24.33 24.62 24.11 24.11 12,445
04/06/2015 23.95 24.48 23.82 24.34 11,690
04/02/2015 23.82 24.49 23.68 24.34 8,234
04/01/2015 24.9 25.04 23.5075 23.96 24,170
03/31/2015 25.94 25.94 24.66 24.66 45,457
03/30/2015 25.42 26 25.4 26 16,179
03/27/2015 25.01 25.84 25 25.42 16,908
03/26/2015 25.15 25.75 25 25 19,361
03/25/2015 25.33 26.62 24.91 25.01 17,265
03/24/2015 26.1 26.66 25.27 25.31 11,649
03/23/2015 26.85 26.85 26.21 26.29 14,502
03/20/2015 25.99 26.59 25.99 26.53 32,954
03/19/2015 23.52 26.72 23.5085 26 50,772
03/18/2015 22.77 23.27 22.75 23.25 14,662
03/17/2015 22.89 23.02 22.51 22.96 5,485
03/16/2015 22.7 22.93 22.58 22.92 6,590
03/13/2015 22.32 22.77 22 22.45 25,753
03/12/2015 22.21 22.47 21.9 22.47 24,412
03/11/2015 21.89 22.19 21.75 22 10,973
03/10/2015 21.75 22.06 21.711 21.96 13,085
03/09/2015 21.94 22.29 21.71 21.93 15,346
03/06/2015 22.04 22.27 21.63 21.78 26,108
03/05/2015 22.18 22.99 21.81 22.19 12,777
03/04/2015 22.29 22.46 22.14 22.25 11,386
03/03/2015 22.6 22.6 22.03 22.32 22,146
03/02/2015 22.34 23.12 22.25 22.52 19,133
02/27/2015 22.947 23.447 22.34 22.35 10,365
02/26/2015 24.62 24.65 22.92 23.21 16,331
02/25/2015 24.76 24.94 24.17 24.79 9,023
02/24/2015 24.55 24.96 23.91 24.36 8,658
02/23/2015 24.844 25.02 24.29 24.63 9,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?