TESS

Historical Stock Prices

$24.67
*  
0.23
0.94%
Get TESS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 24.345 24.8 24.345 24.67 37,931
07/30/2015 23.32 24.61 23.16 24.44 49,189
07/29/2015 23.02 23.665 23 23.55 35,629
07/28/2015 23.54 24.45 22.8705 23.39 44,478
07/27/2015 22.39 23.49 21.34 23.42 30,777
07/24/2015 22.74 23.139 21.9505 22.76 68,936
07/23/2015 22.82 22.91 21.5 22.53 50,365
07/22/2015 23.83 23.83 22.31 22.69 74,779
07/21/2015 22.76 22.95 21 22.64 55,971
07/20/2015 24.89 24.89 22.65 22.86 47,514
07/17/2015 27.25 27.25 20.42 25.1 80,663
07/16/2015 19.72 20.1 19.64 19.92 28,487
07/15/2015 19.8 20 19.36 19.56 57,240
07/14/2015 19.97 20.3499 19.56 19.62 32,529
07/13/2015 20.14 20.24 19.98 20.03 13,581
07/10/2015 20.05 20.22 19.96 20.22 12,092
07/09/2015 20.24 20.25 19.77 20.22 18,849
07/08/2015 19.93 20.22 19.71 20.08 15,372
07/07/2015 20.29 20.47 19.82 20.25 33,359
07/06/2015 20.18 20.57 19.82 20.14 46,569
07/02/2015 20.13 20.55 19.8 20.38 17,858
07/01/2015 19.99 20.48 19.62 20.12 25,040
06/30/2015 19.85 20.08 19.31 19.81 23,075
06/29/2015 19.85 20.42 19.2 19.52 43,582
06/26/2015 20.49 20.934 19.73 19.89 772,963
06/25/2015 20.58 20.678 18.99 20.55 26,485
06/24/2015 20.66 20.81 20.48 20.51 25,670
06/23/2015 20.85 21.13 20.5 20.55 28,095
06/22/2015 20.57 20.91 20.13 20.85 21,288
06/19/2015 20.64 21.35 20.12 20.17 75,197
06/18/2015 19.51 20.64 19.16 20.48 38,047
06/17/2015 19.33 20 19.1 19.6 21,542
06/16/2015 19.56 19.77 19.048 19.61 25,099
06/15/2015 19.39 19.84 18.97 19.46 24,256
06/12/2015 19.55 19.98 19.22 19.64 23,499
06/11/2015 18.9 19.56 18.71 19.51 30,713
06/10/2015 18.9 19.525 18.7 18.98 31,492
06/09/2015 18.89 19.18 18.82 18.82 18,080
06/08/2015 19.23 19.62 18.71 19.02 32,645
06/05/2015 18.45 19.32 18.45 19.23 59,827
06/04/2015 18.58 18.81 18.25 18.51 25,262
06/03/2015 18.5 19.11 18.5 18.61 21,891
06/02/2015 18.21 19.19 18.21 18.53 47,086
06/01/2015 18.67 18.675 18.2 18.5 17,970
05/29/2015 18.4 18.67 18.29 18.41 26,713
05/28/2015 18.53 18.57 18.36 18.38 25,306
05/27/2015 18.4 18.6 18.375 18.5 19,362
05/26/2015 18.32 18.96 17.94 18.4 17,961
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
*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?