TQNT

TriQuint Semiconductor, Inc. Historical Stock Prices

$25.5
*  
0.50
2%
Get TQNT Alerts
*Delayed - data as of Dec. 17, 2014 14:42 ET  -  Find a broker to begin trading TQNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TQNT Real Time
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
14:42  25.18  25.66  24.71  25.50 1,903,174
12/16/2014 24.62 25.61 24.26 25 3,156,608
12/15/2014 26 26.18 24.64 24.97 4,193,798
12/12/2014 25.88 26.46 25.86 25.87 2,888,874
12/11/2014 25.85 26.6631 25.8 26.375 2,878,582
12/10/2014 25.64 26.36 25.49 25.6 3,450,118
12/09/2014 25.13 26.01 24.5601 25.795 2,341,598
12/08/2014 26.08 26.53 25.38 25.58 4,231,088
12/05/2014 26 26.26 25.63 26.13 3,707,304
12/04/2014 25.2 26.16 25.11 25.96 5,238,610
12/03/2014 24.5 25.05 24.44 25.03 2,270,389
12/02/2014 23.81 24.49 23.44 24.47 2,530,603
12/01/2014 24.26 24.4 23.59 23.88 2,939,378
11/28/2014 24.99 24.99 24.32 24.37 1,276,030
11/26/2014 24.55 24.985 24.49 24.85 2,396,573
11/25/2014 24.62 24.74 24.4428 24.58 2,605,745
11/24/2014 23.85 24.62 23.85 24.62 4,318,989
11/21/2014 24.15 24.19 23.57 23.63 3,362,525
11/20/2014 23.09 23.8 22.77 23.68 3,548,973
11/19/2014 22.97 23.29 22.68 23.17 3,605,733
11/18/2014 22.4 23.58 22.2601 22.93 4,064,851
11/17/2014 22.49 22.8 21.96 22.2 2,726,882
11/14/2014 22.18 22.7 21.7256 22.6 2,560,822
11/13/2014 22.18 22.58 22.01 22.17 2,231,527
11/12/2014 22.15 22.3 21.9 22.105 2,255,463
11/11/2014 22.28 22.48 22.0301 22.31 2,374,428
11/10/2014 22.1 22.524 21.92 22.3 2,328,259
11/07/2014 22.86 23.1 21.66 22.07 3,361,071
11/06/2014 22.73 23 22.3 22.89 2,872,334
11/05/2014 22.35 22.88 22.28 22.83 4,379,248
11/04/2014 22.09 22.61 21.92 22.16 4,183,331
11/03/2014 21.87 22.53 21.48 22.36 3,614,268
10/31/2014 20.48 21.97 20.42 21.63 6,403,026
10/30/2014 20.25 20.65 19.23 20.07 6,521,139
10/29/2014 19.17 20.25 18.93 20.2 10,211,560
10/28/2014 17.93 18.43 17.72 18.43 4,355,854
10/27/2014 17.51 17.84 17.22 17.81 2,840,291
10/24/2014 17.55 17.83 17.38 17.62 2,397,495
10/23/2014 17.39 17.76 17.21 17.55 3,496,450
10/22/2014 17.86 17.98 17.03 17.06 3,099,080
10/21/2014 17.56 17.87 17.25 17.86 4,969,919
10/20/2014 16.72 17.42 16.64 17.3 2,336,414
10/17/2014 16.75 17.46 16.7 16.77 4,283,710
10/16/2014 15.7 16.45 15.57 16.32 3,124,530
10/15/2014 15.36 16.25 15.27 16.06 4,326,198
10/14/2014 15.97 16.24 15.175 15.73 3,343,304
10/13/2014 15.8 16.14 15.18 15.2 4,220,992
10/10/2014 16.88 16.9075 15.39 15.88 4,097,689
10/09/2014 18.16 18.16 17.1 17.11 3,089,139
10/08/2014 16.99 18.29 16.74 18.22 3,567,058
10/07/2014 17.85 17.955 17.03 17.04 4,310,294
10/06/2014 18.7 18.78 17.9313 17.98 2,905,005
10/03/2014 18.45 18.71 18.2063 18.62 2,608,378
10/02/2014 17.91 18.38 17.06 18.22 3,982,693
10/01/2014 19.03 19.11 17.88 17.96 4,239,219
09/30/2014 19.51 19.53 19.07 19.07 2,652,755
09/29/2014 19.38 19.675 19.3 19.43 1,943,226
09/26/2014 19.59 19.82 19.49 19.63 1,270,055
09/25/2014 19.99 20.03 19.38 19.44 2,370,993
09/24/2014 19.45 20.05 19.42 20.02 3,015,872
09/23/2014 18.97 19.61 18.878 19.34 2,396,554
09/22/2014 19.47 19.75 19.145 19.16 2,424,489
09/19/2014 20.2 20.27 19.405 19.57 5,321,801
09/18/2014 19.56 20.215 19.435 20.2 2,081,367
09/17/2014 19.75 19.9 19.4 19.46 1,876,773
09/16/2014 19.25 19.885 18.76 19.81 2,966,589
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?