TESS

Historical Stock Prices

$30
*  
3.19
9.61%
Get TESS Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
07/30/2014 30.9 31.42 30.7 31.12 14,340
07/29/2014 30.76 31.42 30.71 30.91 11,421
07/28/2014 30.83 31.19 30.45 30.71 12,263
07/25/2014 31.03 31.13 30.67 30.83 15,164
07/24/2014 30.61 31.49 30.61 31.3 9,839
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
04/22/2014 34.77 34.77 33.87 34.23 79,242
04/21/2014 34.81 35.29 32.43 34.86 36,056
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
01/16/2014 39.67 41 39.55 40.48 47,957
01/15/2014 40.24 40.34 39.16 39.5 42,767
01/14/2014 39.35 40.73 39.2 40.23 37,505
01/13/2014 39.21 39.95 38.79 39.07 18,540
01/10/2014 39.1 40.07 38.7204 39.21 10,275
01/09/2014 39.75 39.82 38.85 39 22,646
01/08/2014 39.84 39.97 39.6 39.66 16,725
01/07/2014 39.74 40.485 39.74 39.99 14,931
01/06/2014 39.98 40.74 39.42 39.43 15,281
01/03/2014 39.82 40.489 39.82 39.91 10,219
01/02/2014 40.12 40.41 39.44 39.81 22,264
12/31/2013 40.7 40.76 38.6 40.32 24,597
12/30/2013 40.76 41.24 40.441 40.73 13,515
12/27/2013 41.97 41.97 40.56 40.76 14,299
12/26/2013 41.77 41.99 41.39 41.77 7,071
12/24/2013 41.27 41.99 41.12 41.54 4,794
12/23/2013 39.99 41.673 39.45 41.11 24,281
12/20/2013 40.67 41.4 39.65 39.71 78,806
12/19/2013 39.99 40.96 39.7 40.73 27,532
12/18/2013 39.24 40 39.05 39.99 28,285
12/17/2013 39.09 39.76 38.92 39.08 46,157
12/16/2013 37.98 39.13 37.01 39.04 53,417
12/13/2013 37.18 38 37.18 37.95 42,025
12/12/2013 37.24 38.015 37.1 37.63 23,930
12/11/2013 38.16 38.16 36.82 37.21 31,659
12/10/2013 38.43 38.88 38.34 38.36 16,872
12/09/2013 39.04 39.1 38.27 38.42 30,565
12/06/2013 38.78 39.12 38.51 38.89 24,115
12/05/2013 38.71 38.9 38.05 38.3 13,236
12/04/2013 38.86 39.605 38.65 38.73 29,230
12/03/2013 38.72 39.15 38.65 38.87 24,645
12/02/2013 39.28 39.35 38.51 38.72 43,493
11/29/2013 39.33 39.99 38.72 39.41 23,942
11/27/2013 38.98 39.2 38.521 39.04 10,270
11/26/2013 38.5 39.29 37.97 39.06 27,823
11/25/2013 38.36 39.409 38.2 38.78 34,044
11/22/2013 38 39.06 37.68 38.39 24,525
11/21/2013 37.32 38.14 37.01 38.02 30,877
11/20/2013 37.29 37.5 36.781 37.35 10,653
11/19/2013 37 38.13 36.691 37.1 19,068
11/18/2013 37.28 38.2 36.6 36.6 19,888
11/15/2013 36.86 37.26 36.82 37.26 15,647
11/14/2013 37.2 37.26 36.7401 37.03 14,727
11/13/2013 35.85 37.45 35.85 37.11 13,376
11/12/2013 35.75 36.17 35.75 35.97 24,667
11/11/2013 35.19 35.85 34.98 35.67 4,964
11/08/2013 35.03 35.91 34.71 35.17 42,515
11/07/2013 36.16 36.16 34.74 35.05 41,430
11/06/2013 35.87 36 35.54 35.9 11,187
11/05/2013 35.83 36 35.27 35.52 18,072
11/04/2013 35.76 36.18 32.55 35.65 34,937
11/01/2013 35.62 36.18 34.95 35.74 29,391
10/31/2013 35.66 36.02 35.12 35.43 18,959
10/30/2013 36 36.08 35.4 35.75 11,025
10/29/2013 34.025 36.18 32.94 35.97 23,268
10/28/2013 34.67 34.67 33.76 34.11 26,532
10/25/2013 36.75 36.75 33.1501 34.44 73,607
10/24/2013 38.02 38.48 36.31 37.34 33,468
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?