TSRA

Tessera Technologies, Inc. Historical Stock Prices

$26.13
*  
0.05
0.19%
Get TSRA Alerts
*Delayed - data as of Oct. 21, 2014 11:59 ET  -  Find a broker to begin trading TSRA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSRA 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:59  26.14  26.67  25.94  26.13 75,836
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
08/18/2014 28.85 29.21 28.71 29.08 929,096
08/15/2014 28.93 28.99 28.21 28.72 692,935
08/14/2014 27.89 28.78 27.678 28.67 1,297,105
08/13/2014 27.64 27.9 27.54 27.88 395,440
08/12/2014 27.24 27.715 27 27.64 516,424
08/11/2014 27.26 27.5 27.05 27.26 652,907
08/08/2014 26.74 27.4 26.58 27.28 793,302
08/07/2014 26.71 26.94 26.4 26.66 643,255
08/06/2014 26.32 26.86 26.04 26.56 563,541
08/05/2014 26.12 27.1 26.12 26.5 1,247,916
08/04/2014 25.78 25.97 25.304 25.65 821,224
08/01/2014 25.28 25.63 24.73 25.59 767,846
07/31/2014 24.5 26.61 24.5 25.41 2,956,094
07/30/2014 23.04 23.25 22.6905 23.22 206,107
07/29/2014 23.06 23.25 22.82 22.84 245,759
07/28/2014 22.68 23.09 22.31 23.07 337,514
07/25/2014 22.88 23.1098 22.59 22.62 231,162
07/24/2014 23.72 24 23.13 23.14 340,330
07/23/2014 24.15 24.15 23.45 23.56 418,064
07/22/2014 23.65 24.0725 23.56 24.05 680,634
07/21/2014 22.61 23.6 22.61 23.58 976,882
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?