TSRA

Tessera Technologies, Inc. Historical Stock Prices

$24.05
*  
0.47
1.99%
Get TSRA Alerts
*Delayed - data as of Jul. 22, 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.65  24.0725  23.56  24.05 662,245
07/21/2014 22.61 23.6 22.61 23.58 976,882
07/18/2014 21.72 22.45 21.72 22.29 380,011
07/17/2014 21.82 21.99 21.72 21.8 346,829
07/16/2014 21.95 22.16 21.38 22 850,946
07/15/2014 22.09 22.16 21.52 21.77 274,288
07/14/2014 22.04 22.17 21.82 22.07 162,679
07/11/2014 21.97 22.17 21.82 21.83 406,146
07/10/2014 21.78 22.4 21.7 22.04 306,825
07/09/2014 22.32 22.41 22.08 22.18 182,896
07/08/2014 22.3 22.47 22.07 22.24 308,369
07/07/2014 22.71 22.75 22.26 22.36 269,977
07/03/2014 22.41 22.73 22.14 22.72 121,241
07/02/2014 22.26 22.49 22.12 22.3 201,029
07/01/2014 22.18 22.54 22.15 22.3 469,270
06/30/2014 21.67 22.11 21.67 22.08 216,368
06/27/2014 21.72 22.05 21.61 21.69 1,059,802
06/26/2014 22.16 22.2 21.67 21.9 177,568
06/25/2014 21.89 22.21 21.76 22.2 184,519
06/24/2014 22.31 22.44 21.98 22 285,812
06/23/2014 22.45 22.48 22.205 22.27 332,225
06/20/2014 22.6 22.6 22.26 22.47 354,223
06/19/2014 22.74 22.74 22.28 22.465 151,371
06/18/2014 22.84 22.93 22.4002 22.62 173,332
06/17/2014 22.63 22.9 22.582 22.8 257,962
06/16/2014 22.72 22.95 22.5 22.68 103,924
06/13/2014 22.47 22.78 22.29 22.67 281,497
06/12/2014 22.5 22.65 22.13 22.3 504,890
06/11/2014 22.52 22.72 22.384 22.54 500,556
06/10/2014 22.6 22.6799 22.382 22.58 204,664
06/09/2014 22.56 22.89 22.48 22.62 263,321
06/06/2014 22.52 22.84 22.27 22.66 504,898
06/05/2014 22.15 22.57 21.87 22.51 296,430
06/04/2014 22 22.23 21.82 22.17 255,381
06/03/2014 21.98 22.15 21.72 22.03 210,974
06/02/2014 22.01 22.18 21.49 22.01 358,205
05/30/2014 22.83 22.95 22.35 22.49 1,277,743
05/29/2014 22.9 23.17 22.55 22.78 413,916
05/28/2014 22.97 23.26 22.795 22.81 444,196
05/27/2014 22.62 23 22.44 22.97 447,940
05/23/2014 22.08 22.56 22.055 22.44 347,717
05/22/2014 22.1 22.31 22.03 22.13 372,745
05/21/2014 21.88 22.12 21.75 22.04 342,249
05/20/2014 21.85 21.99 21.55 21.715 384,905
05/19/2014 21.91 22.36 21.91 22.12 543,544
05/16/2014 21.44 21.955 21.42 21.925 269,099
05/15/2014 21.27 21.55 21.11 21.35 301,691
05/14/2014 21.83 22.005 21.385 21.39 369,503
05/13/2014 22.16 22.3 21.75 21.86 494,859
05/12/2014 21.66 22.31 21.66 21.93 452,772
05/09/2014 20.95 21.81 20.84 21.64 503,920
05/08/2014 20.53 21.4 20.45 21.07 542,435
05/07/2014 21.22 21.96 20.38 20.63 940,088
05/06/2014 21.42 21.73 21.03 21.25 338,121
05/05/2014 22.26 22.26 21.36 21.58 157,868
05/02/2014 21.75 21.86 21.47 21.53 227,186
05/01/2014 21.87 22.1 21.46 21.64 263,045
04/30/2014 21.73 22.02 21.38 21.93 308,382
04/29/2014 21.92 22.35 21.82 21.86 232,918
04/28/2014 22.01 22.27 21.54 21.92 264,219
04/25/2014 22.4 22.85 21.89 21.89 285,026
04/24/2014 22.71 22.88 22.33 22.68 115,797
04/23/2014 22.88 22.88 22.62 22.64 200,184
04/22/2014 22.33 22.96 22.33 22.81 272,044
04/21/2014 22.2 22.46 22.12 22.34 164,727
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?