TQNT

TriQuint Semiconductor, Inc. Historical Stock Prices

$26.71
*  
0.625
2.4%
Get TQNT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading TQNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TQNT Pre-Market
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.58  26.84  26.39  26.71 3,587,262
12/18/2014 26.58 26.84 26.39 26.71 3,582,908
12/17/2014 25.18 26.1 24.71 26.085 3,065,668
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
09/15/2014 20.18 20.38 19.39 19.4 2,171,373
09/12/2014 20.24 20.3799 20.03 20.18 2,260,522
09/11/2014 20.38 20.4 20.04 20.36 2,346,830
09/10/2014 20 20.54 19.67 20.43 3,518,318
09/09/2014 20.29 20.51 19.91 19.98 3,423,078
09/08/2014 20.44 20.57 20.04 20.27 2,990,545
09/05/2014 19.9 20.5675 19.9 20.41 4,772,064
09/04/2014 20.36 20.72 19.99 20 3,107,078
09/03/2014 21.16 21.48 20.2 20.25 3,539,892
09/02/2014 20.75 21.16 20.531 21.14 4,211,994
08/29/2014 19.53 20.78 19.53 20.665 5,903,836
08/28/2014 18.91 19.5 18.71 19.4 2,266,479
08/27/2014 18.98 19.22 18.87 18.99 878,268
08/26/2014 19.26 19.35 18.67 18.99 4,101,749
08/25/2014 19.5 19.5699 19.11 19.27 2,114,779
08/22/2014 19.66 19.78 19.27 19.44 2,464,336
08/21/2014 19.64 19.68 19.38 19.59 2,629,668
08/20/2014 19.62 19.789 19.52 19.6 2,345,383
08/19/2014 19.5 19.93 19.4309 19.66 4,381,808
08/18/2014 19.15 19.42 18.87 19.4 3,134,093
08/15/2014 18.78 19.19 18.59 18.92 3,318,078
08/14/2014 18.87 18.93 18.56 18.61 1,966,111
08/13/2014 18.6 18.95 18.47 18.88 2,833,934
08/12/2014 18.3 18.55 18.08 18.5 3,684,936
08/11/2014 18.19 18.79 18.19 18.4 2,797,335
08/08/2014 17.83 18.2 17.72 18.16 2,249,313
08/07/2014 18.48 18.67 17.76 17.79 4,293,139
08/06/2014 18.22 18.63 18.07 18.51 1,693,694
08/05/2014 18.65 18.7 18.11 18.3 4,109,878
08/04/2014 18.47 18.76 18.37 18.63 3,581,711
08/01/2014 18.04 18.48 17.87 18.37 3,364,638
07/31/2014 18.64 18.78 17.6299 17.99 7,672,222
07/30/2014 18.45 18.86 18.44 18.85 6,817,702
07/29/2014 18.15 18.73 17.96 18.35 9,342,244
07/28/2014 18.16 18.27 17.87 18.15 4,729,016
07/25/2014 18.41 18.5 17.82 18.06 6,286,062
07/24/2014 16.99 17.52 16.94 17.45 4,670,608
07/23/2014 17.78 17.79 16.95 17.25 3,263,067
07/22/2014 17.97 18 17.35 17.78 3,760,914
07/21/2014 16.98 17.99 16.95 17.9 5,488,942
07/18/2014 16.37 17.2 16.31 17.03 4,964,064
07/17/2014 16.32 16.37 15.9044 15.99 1,799,437
07/16/2014 16.48 16.61 16.39 16.4 1,209,892
07/15/2014 16.28 16.48 16.15 16.33 1,681,582
07/14/2014 16.09 16.33 15.97 16.23 1,205,740
07/11/2014 15.74 16.065 15.73 15.96 1,043,406
07/10/2014 15.62 16.01 15.32 15.765 1,560,752
07/09/2014 15.81 16.02 15.62 16.02 1,642,649
07/08/2014 16.01 16.12 15.622 15.81 1,789,013
07/07/2014 16.37 16.39 16.08 16.1 1,031,958
07/03/2014 16.3 16.46 16.22 16.45 762,915
07/02/2014 16.3 16.37 16.1813 16.22 1,612,799
07/01/2014 15.82 16.42 15.82 16.3 2,852,517
06/30/2014 15.49 15.82 15.39 15.81 3,453,595
06/27/2014 15.66 15.87 15.44 15.44 6,919,046
06/26/2014 15.6 15.84 15.6 15.7 2,835,000
06/25/2014 15.46 15.6422 15.21 15.62 3,115,217
06/24/2014 16.01 16.04 15.46 15.47 2,747,217
06/23/2014 16.11 16.27 15.99 16.04 1,481,628
06/20/2014 16.2 16.38 16.03 16.17 4,414,964
06/19/2014 16.33 16.5199 15.9 16.21 2,226,824
06/18/2014 16.83 16.89 16.27 16.29 2,577,352
06/17/2014 16.41 17.06 16.31 16.79 3,148,486
06/16/2014 16.51 16.51 16.33 16.41 1,842,655
06/13/2014 16.26 16.59 16.23 16.5 2,510,059
06/12/2014 16.34 16.54 16.22 16.22 2,963,758
06/11/2014 16.16 16.52 16.1 16.4 1,883,887
06/10/2014 16.08 16.29 15.9494 16.23 1,917,811
06/09/2014 15.86 16.4 15.86 16.16 2,458,688
06/06/2014 16.09 16.24 15.85 15.89 3,381,449
06/05/2014 16.15 16.28 15.83 16.04 2,565,170
06/04/2014 15.65 16.23 15.55 16.19 2,805,055
06/03/2014 15.75 15.98 15.6 15.67 2,340,467
06/02/2014 15.64 15.79 15.4 15.6 2,140,244
05/30/2014 15.69 15.85 15.48 15.56 1,841,630
05/29/2014 16.15 16.15 15.54 15.62 3,458,596
05/28/2014 16.05 16.19 15.91 16.07 2,228,012
05/27/2014 15.75 16.1 15.71 16.07 4,290,038
05/23/2014 15.36 15.71 15.32 15.67 4,949,691
05/22/2014 14.97 15.4 14.93 15.34 3,295,447
05/21/2014 14.92 15.05 14.75 14.97 2,997,427
05/20/2014 14.93 15.0899 14.74 14.795 2,549,091
05/19/2014 14.51 15.03 14.5 15.005 2,365,999
05/16/2014 14.46 14.6 14.33 14.59 2,019,038
05/15/2014 14.52 14.56 14.2 14.51 2,696,730
05/14/2014 14.71 14.84 14.52 14.52 2,236,699
05/13/2014 15.03 15.11 14.72 14.73 2,276,131
05/12/2014 14.65 15.07 14.65 15.03 2,509,351
05/09/2014 14.65 14.75 14.42 14.65 2,703,052
05/08/2014 14.77 15.07 14.59 14.65 3,376,704
05/07/2014 14.65 14.88 14.55 14.87 4,254,835
05/06/2014 14.48 14.68 14.3 14.65 3,184,784
05/05/2014 14.19 14.62 14.07 14.54 3,108,971
05/02/2014 14.28 14.54 14.21 14.37 3,246,871
05/01/2014 14.12 14.775 14.06 14.31 3,851,054
04/30/2014 14.26 14.65 14.05 14.18 5,034,091
04/29/2014 13.61 13.775 13.34 13.53 2,124,472
04/28/2014 13.5 13.68 13.15 13.6 3,436,875
04/25/2014 13.9 14.07 13.37 13.47 4,735,989
04/24/2014 14.3 14.5 14 14.28 6,297,577
04/23/2014 13.47 13.68 13.25 13.28 4,279,977
04/22/2014 13.2 13.41 13.14 13.33 1,999,999
04/21/2014 13.19 13.375 13.14 13.2 1,902,907
04/17/2014 13.25 13.47 13.15 13.18 1,470,222
04/16/2014 13.31 13.43 13.25 13.3 5,811,926
04/15/2014 13.12 13.35 12.9 13.26 4,529,307
04/14/2014 13.39 13.44 12.95 13.09 2,156,627
04/11/2014 13.01 13.35 12.96 13.22 3,861,459
04/10/2014 13.67 13.73 13.05 13.12 4,683,108
04/09/2014 13.56 13.73 13.38 13.69 3,315,132
04/08/2014 13.04 13.61 13 13.515 5,045,397
04/07/2014 12.64 13.16 12.54 13.01 5,137,070
04/04/2014 13.56 13.64 12.71 12.75 7,031,687
04/03/2014 13.72 13.96 13.43 13.53 2,989,366
04/02/2014 13.66 13.765 13.41 13.75 4,924,600
04/01/2014 13.36 13.7 13.33 13.5675 4,397,035
03/31/2014 13.12 13.47 13.1 13.39 3,550,028
03/28/2014 13.05 13.42 12.9 13.06 7,806,718
03/27/2014 13 13.35 12.91 13.07 5,652,093
03/26/2014 13.49 13.57 12.92 12.97 7,326,611
03/25/2014 13.25 13.5405 13.25 13.45 2,419,213
03/24/2014 13.11 13.325 13.04 13.18 3,948,250
03/21/2014 13.56 13.57 13.13 13.18 6,862,260
03/20/2014 13.22 13.59 13.21 13.55 2,615,207
03/19/2014 13.29 13.62 13.15 13.27 3,131,974
03/18/2014 13.03 13.265 13.03 13.25 2,237,276
03/17/2014 13.25 13.368 13 13.03 2,549,188
03/14/2014 12.94 13.32 12.898 13.21 3,183,793
03/13/2014 12.83 13.1 12.73 12.99 5,820,382
03/12/2014 12.45 12.91 12.27 12.845 4,473,790
03/11/2014 12.64 12.88 12.475 12.53 5,047,465
03/10/2014 12.63 12.85 12.46 12.56 2,981,117
03/07/2014 12.82 12.93 12.655 12.72 2,668,131
03/06/2014 12.65 12.85 12.51 12.8 4,084,326
03/05/2014 12.46 12.73 12.37 12.69 4,225,353
03/04/2014 12.36 12.58 12.33 12.51 5,706,614
03/03/2014 11.969 12.33 11.67 12.33 10,341,370
02/28/2014 12.2 12.545 12.05 12.24 5,908,276
02/27/2014 12.14 12.59 12 12.2 10,337,230
02/26/2014 11.55 12.18 11.52 12.15 10,113,110
02/25/2014 11.45 11.69 11.29 11.5 15,639,150
02/24/2014 11.14 11.84 10.84 11.64 48,936,920
02/21/2014 9.3 9.4 9.23 9.23 1,540,786
02/20/2014 9.17 9.4 9.15 9.31 2,181,181
02/19/2014 9.34 9.48 9.18 9.2 1,294,376
02/18/2014 9.19 9.34 9.12 9.33 1,463,006
02/14/2014 9.29 9.33 9.18 9.19 1,315,678
02/13/2014 9.1 9.38 9.03 9.31 1,825,673
02/12/2014 9.26 9.32 9.03 9.19 3,853,211
02/11/2014 8.45 9.441 8.39 9.39 11,602,530
02/10/2014 8.41 8.48 8.36 8.43 1,454,607
02/07/2014 8.51 8.63 8.36 8.46 3,726,162
02/06/2014 8.35 8.92 8.3 8.52 9,594,006
02/05/2014 8.23 8.28 7.96 8.07 3,712,543
02/04/2014 8.28 8.37 8.235 8.3 1,750,165
02/03/2014 8.31 8.405 8.22 8.24 2,387,734
01/31/2014 8.27 8.45 8.25 8.3 1,980,128
01/30/2014 8.32 8.54 8.32 8.4 1,786,618
01/29/2014 8.24 8.47 8.201 8.29 3,161,032
01/28/2014 8.3 8.585 8.07 8.36 3,136,817
01/27/2014 8.56 8.69 8.41 8.46 1,494,230
01/24/2014 8.74 8.79 8.61 8.61 1,014,686
01/23/2014 8.85 9.04 8.81 8.87 1,472,228
01/22/2014 8.91 9.05 8.87 9.02 2,124,172
01/21/2014 8.88 8.895 8.75 8.86 1,790,006
01/17/2014 8.6 8.85 8.5 8.8 2,911,646
01/16/2014 8.37 8.52 8.25 8.52 3,316,074
01/15/2014 8.59 8.78 8.35 8.37 3,057,146
01/14/2014 8.27 8.57 8.27 8.55 2,013,650
01/13/2014 8.12 8.295 8.11 8.23 3,147,730
01/10/2014 8.21 8.265 8.1 8.17 1,164,934
01/09/2014 8.22 8.28 8.11 8.18 1,556,408
01/08/2014 8.27 8.3 8.16 8.19 1,803,282
01/07/2014 8.25 8.31 8.22 8.245 855,329
01/06/2014 8.3 8.3 8.15 8.25 1,431,928
01/03/2014 8.3 8.3501 8.25 8.32 1,340,741
01/02/2014 8.34 8.3501 8.16 8.31 2,104,487
12/31/2013 8.32 8.38 8.28 8.34 1,029,934
12/30/2013 8.18 8.34 8.15 8.33 1,748,314
12/27/2013 8.21 8.25 8.14 8.16 660,628
12/26/2013 8.22 8.28 8.17 8.2 708,653
12/24/2013 8.15 8.25 8.125 8.18 555,321
12/23/2013 8.1 8.15 8 8.14 1,250,397
12/20/2013 7.91 8.06 7.75 7.99 3,904,987
12/19/2013 8.21 8.22 7.83 7.93 2,686,308
12/18/2013 8.32 8.32 8.14 8.25 2,210,729
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?