TSRA

Tessera Technologies, Inc. Historical Stock Prices

$33.38
*  
0.69
2.11%
Get TSRA Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading TSRA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSRA After Hours
 
 
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: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  32.64  33.46  32.61  33.38 485,995
11/19/2014 32.75 33 32.31 32.69 482,048
11/18/2014 32.25 32.93 32.11 32.67 578,386
11/17/2014 32.09 32.26 31.7 31.99 425,617
11/14/2014 31.88 32.26 31.77 31.92 340,211
11/13/2014 31.78 32.2 31.57 31.8 401,402
11/12/2014 31.86 32.09 31.46 31.7 437,498
11/11/2014 31.87 32.1 31.66 31.95 451,478
11/10/2014 31.5 31.85 31.2476 31.69 598,806
11/07/2014 31.48 31.59 30.69 31.56 511,137
11/06/2014 30.73 31.51 30.615 31.41 708,427
11/05/2014 30.16 30.75 30.05 30.62 901,069
11/04/2014 29.73 30.16 29.42 30.06 581,766
11/03/2014 30.25 30.3 29.68 29.83 763,416
10/31/2014 28.81 30.83 28.4 30.39 1,423,842
10/30/2014 27.16 27.41 26.54 27.12 362,732
10/29/2014 26.99 27.41 26.95 27.3 245,226
10/28/2014 26.32 27.08 26.3 27.05 341,243
10/27/2014 26.48 26.7199 26.2 26.23 391,116
10/24/2014 26.7 27.055 26.28 26.72 221,882
10/23/2014 26.28 26.7925 26.2 26.57 316,634
10/22/2014 26.67 26.7799 25.99 26.04 207,444
10/21/2014 26.14 26.67 25.94 26.55 185,427
10/20/2014 25.57 26.31 25.43 26.08 262,022
10/17/2014 26.46 26.46 25.67 25.74 396,821
10/16/2014 25.88 26.42 25.73 26.11 495,317
10/15/2014 24.86 26.4 24.84 26.25 497,975
10/14/2014 25.71 26.46 25.58 25.91 574,354
10/13/2014 25.57 26.36 25.37 25.54 469,447
10/10/2014 25.6 26.01 24.87 25.64 697,477
10/09/2014 26.9 27.05 25.77 25.77 426,218
10/08/2014 26.12 27.1 25.88 27.06 582,815
10/07/2014 25.64 26.56 25.56 26.11 648,283
10/06/2014 26.42 26.42 25.81 25.82 399,823
10/03/2014 26.62 26.68 26.26 26.3 183,314
10/02/2014 26.1 26.63 25.83 26.34 270,851
10/01/2014 26.49 26.64 26 26.15 382,996
09/30/2014 27.28 27.58 26.57 26.58 448,949
09/29/2014 27.06 27.48 27.06 27.38 260,702
09/26/2014 27.15 27.48 27.15 27.4 338,213
09/25/2014 27.09 27.1999 26.5676 26.99 401,693
09/24/2014 27.11 27.45 26.89 27.09 228,879
09/23/2014 27.21 27.78 27.03 27.06 312,313
09/22/2014 27.54 27.8 27.22 27.34 322,441
09/19/2014 28.36 28.4999 27.57 27.65 761,601
09/18/2014 28.5 28.51 28.19 28.3 314,402
09/17/2014 28.37 28.7 28.1061 28.37 273,223
09/16/2014 28.01 28.53 27.83 28.37 436,884
09/15/2014 28.85 29.03 28.03 28.12 305,472
09/12/2014 29.11 29.23 28.7 28.81 298,049
09/11/2014 28.93 29.41 28.77 29.13 520,773
09/10/2014 29.06 29.49 28.8 28.99 400,741
09/09/2014 29.66 29.84 29.12 29.13 363,609
09/08/2014 29.61 29.94 29.52 29.65 361,290
09/05/2014 29.82 29.95 29.53 29.68 253,861
09/04/2014 29.92 29.98 29.67 29.79 765,442
09/03/2014 30 30 29.52 29.775 581,432
09/02/2014 29.7 29.95 29.38 29.85 466,710
08/29/2014 29.36 29.83 29.34 29.57 245,573
08/28/2014 29.18 29.64 29.12 29.36 348,534
08/27/2014 29.7 29.79 29.38 29.41 241,414
08/26/2014 29.32 29.6 29.25 29.5 309,713
08/25/2014 29.53 29.61 29.09 29.25 572,582
08/22/2014 29.13 29.375 28.91 29.28 919,332
08/21/2014 29.22 29.55 29.15 29.19 509,061
08/20/2014 29.3 29.63 29.22 29.37 244,121
08/19/2014 29.2 29.51 29.1625 29.45 623,703
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?