TSRA

Tessera Technologies, Inc. Historical Stock Prices

$34.62
*  
0.39
1.11%
Get TSRA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TSRA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSRA 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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  35.18  35.18  34.10  34.62 1,156,392
12/19/2014 35.18 35.18 34.1 34.62 1,156,285
12/18/2014 35.38 35.9 34.51 35.01 486,825
12/17/2014 34.67 34.83 34 34.83 493,566
12/16/2014 34.51 35.04 34.29 34.61 472,094
12/15/2014 35.14 35.74 34.44 34.69 768,589
12/12/2014 35.27 35.95 34.88 34.9 799,437
12/11/2014 36.12 36.57 35.63 35.74 610,134
12/10/2014 36.16 36.84 35.72 35.94 753,236
12/09/2014 34.91 35.97 34.75 35.95 1,005,172
12/08/2014 34.84 35.4 34.77 35.25 574,942
12/05/2014 34.9 35.11 34.17 34.86 729,497
12/04/2014 34.9 35.26 34.67 34.92 840,181
12/03/2014 34.74 35.13 34.49 34.71 883,130
12/02/2014 34.33 35.03 34.25 34.58 1,053,103
12/01/2014 34.31 35.15 34.1201 34.41 611,082
11/28/2014 34.63 34.939 34.07 34.18 392,344
11/26/2014 34.55 34.73 34.33 34.58 399,584
11/25/2014 34 34.6 33.95 34.33 748,709
11/24/2014 33.53 33.975 33.31 33.87 445,674
11/21/2014 33.85 33.98 33.31 33.45 443,610
11/20/2014 32.64 33.46 32.61 33.38 485,961
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
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?