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: 1 Year, From 31-JUL-2014 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
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
02/20/2015 26.24 26.24 24.96 25.27 28,496
02/19/2015 25.33 26.5 25.19 26.11 31,344
02/18/2015 25 25.68 25 25.25 9,422
02/17/2015 25.06 25.24 24.6 25.19 10,244
02/13/2015 24.97 25.7999 24.6 25.19 11,976
02/12/2015 23.5 25.03 23.17 24.9 29,202
02/11/2015 23.16 23.48 23.16 23.43 17,762
02/10/2015 23.31 23.31 22.8 23.06 13,757
02/09/2015 22.81 23.58 22.81 22.98 13,326
02/06/2015 22.17 23.16 22.141 22.87 17,218
02/05/2015 22.18 22.67 21.83 22.47 20,789
02/04/2015 22.74 22.7901 21.71 22.25 26,929
02/03/2015 22.19 22.73 21.65 22.62 15,005
02/02/2015 22.37 22.69 21.83 22.21 17,717
01/30/2015 23.51 24.44 22.65 22.65 17,973
01/29/2015 22.73 23.79 22.61 23.76 11,800
01/28/2015 23.25 23.29 22.6 22.73 17,363
01/27/2015 22.76 23.56 22.76 23.28 14,064
01/26/2015 23.38 23.39 22.78 23.07 22,379
01/23/2015 24.39 24.39 23.05 23.28 19,886
01/22/2015 23.42 23.7 23 23.59 20,038
01/21/2015 23.75 25.79 23.1 23.1 19,218
01/20/2015 24 24.17 23.85 23.91 19,977
01/16/2015 24.7 24.7 23 24.01 41,645
01/15/2015 27.81 28.46 26.81 26.81 21,003
01/14/2015 27.918 29.14 27.08 27.9 15,172
01/13/2015 28.26 29.16 26.99 27.22 6,138
01/12/2015 27.75 28.25 27.38 27.86 6,011
01/09/2015 28.26 28.4715 26.68 27.78 7,401
01/08/2015 28.13 28.54 27.7 28.35 14,546
01/07/2015 27.79 28.21 27.12 28 11,827
01/06/2015 28.2 28.44 27.32 27.69 19,809
01/05/2015 28.17 28.36 27.86 28.09 13,317
01/02/2015 28.93 28.93 27.72 28.3 4,730
12/31/2014 29.04 29.1 28.6827 29 10,875
12/30/2014 29 29.45 28.76 29.19 14,630
12/29/2014 29.43 29.43 28.8112 29.18 6,774
12/26/2014 29.27 29.44 28.4205 29.44 3,360
12/24/2014 29.14 29.49 28.54 28.99 2,879
12/23/2014 28.5 29.29 28.5 29.09 4,672
12/22/2014 28.47 28.66 27.9275 28.48 26,488
12/19/2014 28.44 28.89 27.54 28.7 46,803
12/18/2014 28.59 28.98 28 28.54 13,563
12/17/2014 27.22 28.38 27.12 28.34 18,419
12/16/2014 26.88 27.72 26.67 27 19,872
12/15/2014 28.25 28.25 26.92 27.06 14,620
12/12/2014 27.66 29.44 27.63 27.64 22,427
12/11/2014 28.84 29.26 28.05 28.12 19,221
12/10/2014 29.2 29.3599 28.8 29.01 16,019
12/09/2014 27.73 29.22 27.73 29.17 12,753
12/08/2014 27.65 28.62 27.65 27.91 13,684
12/05/2014 27.64 28.39 27.64 28.11 26,046
12/04/2014 28.68 28.99 27.61 27.72 21,760
12/03/2014 29.43 29.43 28.61 28.9 32,567
12/02/2014 28.876 28.92 28.14 28.55 15,168
12/01/2014 27.77 28.36 27.48 27.85 17,420
11/28/2014 28.45 29.21 27.91 27.92 24,037
11/26/2014 28.71 28.85 28.51 28.69 10,238
11/25/2014 29.1 29.1 28.5 28.73 12,929
11/24/2014 29.45 29.46 28.78 28.97 12,965
11/21/2014 29.72 29.72 28.97 29.16 14,806
11/20/2014 28.08 29.4 28.08 29.2 19,542
11/19/2014 29.12 29.12 27.93 28.08 15,768
11/18/2014 29.42 29.4401 29.02 29.28 15,061
11/17/2014 29.43 29.83 29.05 29.06 20,024
11/14/2014 29.03 29.89 28.92 29.57 11,061
11/13/2014 29.96 29.96 28.78 28.88 14,258
11/12/2014 29.82 29.89 28.83 29.45 23,675
11/11/2014 29.901 30.13 29.3 29.76 17,202
11/10/2014 30.13 30.49 29.48 30.22 24,124
11/07/2014 30.44 30.44 29.5101 29.93 23,334
11/06/2014 29.62 30.23 29.62 30.21 24,796
11/05/2014 30.39 30.39 29.15 29.42 38,437
11/04/2014 30.59 31.2 29.71 29.8 28,437
11/03/2014 31.74 31.74 30.3305 30.51 37,978
10/31/2014 31.78 32.625 30.6 31.75 39,349
10/30/2014 30.94 31.285 30.51 31.06 31,722
10/29/2014 30.87 31.7 30.81 31.08 14,823
10/28/2014 30.11 30.92 30.06 30.92 23,088
10/27/2014 30 30.17 29.56 30.15 13,544
10/24/2014 31 31 29.56 30 49,163
10/23/2014 33.72 34.28 31.64 33.19 16,726
10/22/2014 33.67 33.88 32.81 33.31 17,540
10/21/2014 33.19 33.87 32.57 33.5 25,213
10/20/2014 33.41 33.58 32.15 33.57 20,655
10/17/2014 34.21 34.21 32.73 33.21 13,529
10/16/2014 33.41 33.98 31.675 33.7 19,206
10/15/2014 32.59 33.85 30.11 33.59 20,028
10/14/2014 31.47 32.76 30.82 32.76 19,638
10/13/2014 30.12 31.5 29.72 31.02 13,629
10/10/2014 29.52 30.09 29.15 30 20,817
10/09/2014 30.06 30.78 28.71 29.33 52,841
10/08/2014 28.74 30.455 28.68 30.21 28,967
10/07/2014 29.69 29.69 28.6603 28.67 10,626
10/06/2014 28.9 30.185 28.68 30.02 20,908
10/03/2014 28.5 29.01 28.46 28.74 6,115
10/02/2014 28.56 28.6 28.1701 28.3 17,896
10/01/2014 28.95 29.07 28.07 28.1 16,983
09/30/2014 29.71 29.9 28.92 28.99 22,854
09/29/2014 29.63 30.05 29.5 29.6 9,535
09/26/2014 29.9 30.045 29.73 29.92 7,885
09/25/2014 30.32 30.32 29.75 29.78 11,076
09/24/2014 30.34 30.68 30.17 30.38 11,553
09/23/2014 30.01 30.48 29.9 30.15 19,006
09/22/2014 30.08 30.32 29.9 29.94 12,894
09/19/2014 31 31 30.04 30.19 24,074
09/18/2014 30.25 31.66 30.25 30.93 26,878
09/17/2014 30.01 30.2 29.97 30.04 8,193
09/16/2014 29.9 30.2 29.9 30.06 11,608
09/15/2014 30.48 30.72 30.02 30.04 9,793
09/12/2014 30.8 31.11 30.27 30.32 13,045
09/11/2014 31 31 30.685 30.95 13,617
09/10/2014 30.59 31.36 30.47 31.33 16,909
09/09/2014 30.62 31.074 30.41 30.93 27,755
09/08/2014 31.51 31.51 30.98 31.17 15,667
09/05/2014 31.5 31.69 31.27 31.59 11,626
09/04/2014 31.35 31.8 31.3 31.63 19,336
09/03/2014 31.92 31.97 30.98 31.18 24,819
09/02/2014 32.09 32.1 31.48 31.83 16,167
08/29/2014 32.1 32.4 31.92 32.21 8,959
08/28/2014 31.69 32.4 31.572 31.97 18,289
08/27/2014 32.28 32.76 31.37 31.91 24,682
08/26/2014 31.91 32.49 31.69 32.34 14,758
08/25/2014 31.42 31.94 31.3 31.84 12,463
08/22/2014 31.26 31.567 31.05 31.28 11,969
08/21/2014 30.77 31.51 30.31 31.32 11,402
08/20/2014 31.55 31.62 31.05 31.21 7,970
08/19/2014 31.88 32 31.68 31.75 8,573
08/18/2014 30.95 32 30.68 31.63 14,551
08/15/2014 31.55 31.78 30.32 30.45 22,245
08/14/2014 31.39 31.4 30.76 31.19 9,014
08/13/2014 31.13 31.69 31.01 31.45 13,904
08/12/2014 31.55 31.67 30.97 31.15 7,480
08/11/2014 31.01 31.9 31.01 31.08 10,789
08/08/2014 30 30.98 29.97 30.76 7,381
08/07/2014 30.12 30.41 29.83 29.98 16,284
08/06/2014 29.85 30.15 29.65 30.09 13,301
08/05/2014 30.04 30.19 29.37 29.97 40,205
08/04/2014 30.35 30.38 30 30.07 20,325
08/01/2014 30.57 30.57 30.2 30.3 13,227
07/31/2014 30.74 31.16 30.25 30.5 16,078
*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?