TSRA

Tessera Technologies, Inc. Historical Stock Prices

$38.07
*  
1.62
4.44%
Get TSRA Alerts
*Delayed - data as of May 6, 2015 12:04 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:04  38  40.18  37.52  38.07 583,389
05/05/2015 37.02 37.28 35.98 36.45 799,230
05/04/2015 37.24 37.77 37.09 37.44 512,847
05/01/2015 36.29 37.24 36.29 37.08 807,821
04/30/2015 37.15 37.3 35.59 36.11 748,747
04/29/2015 37.27 37.71 37.06 37.36 480,816
04/28/2015 38.22 38.54 37.28 37.51 693,008
04/27/2015 38.38 39.28 38.035 38.19 418,318
04/24/2015 39.61 39.6399 38.13 38.4 317,858
04/23/2015 39.73 39.9399 38.91 39.57 297,623
04/22/2015 39.62 40.05 39.315 39.84 420,684
04/21/2015 38.83 39.75 38.73 39.44 357,556
04/20/2015 38.13 38.748 38.1 38.61 402,431
04/17/2015 37.51 38.31 37.24 38.13 565,561
04/16/2015 38.51 38.87 37.65 37.82 703,046
04/15/2015 38.81 39.29 38.72 38.73 545,319
04/14/2015 40 40.19 38.7 38.77 609,029
04/13/2015 40.4 40.43 39.6 39.97 487,460
04/10/2015 40.68 40.95 40.09 40.4 349,476
04/09/2015 40.75 41.16 39.88 40.44 349,196
04/08/2015 39.88 40.77 39.72 40.75 387,611
04/07/2015 40.62 40.84 39.98 39.99 387,898
04/06/2015 40.5 41.33 40.08 40.65 343,040
04/02/2015 40.9 41.61 40.455 40.66 353,219
04/01/2015 40.27 40.73 39.32 40.7 491,393
03/31/2015 40.29 40.4 39.08 40.28 643,995
03/30/2015 39.97 40.73 39.97 40.33 492,674
03/27/2015 39.88 40.51 38.94 39.9 690,695
03/26/2015 40.03 40.45 39.3201 39.98 411,591
03/25/2015 43.11 43.11 39.56 40.24 902,885
03/24/2015 43.2 43.5 42.72 42.88 508,450
03/23/2015 43.62 43.71 43.25 43.32 617,405
03/20/2015 43.04 43.6 41.66 43.54 1,050,921
03/19/2015 42.33 43.6 42.26 42.68 944,493
03/18/2015 40.13 42.4593 39.75 42.19 1,140,440
03/17/2015 39.44 40.369 39.261 40.28 802,655
03/16/2015 39.7 40.018 39.34 39.68 594,504
03/13/2015 39.28 39.65 38.985 39.42 407,251
03/12/2015 39.68 39.75 38.85 39.21 438,621
03/11/2015 39.57 39.99 39.335 39.74 345,550
03/10/2015 39.47 40.0299 39.18 39.39 346,788
03/09/2015 39.94 40.2 39.48 39.88 547,184
03/06/2015 39.58 40.12 39.28 39.92 742,109
03/05/2015 39.62 39.89 38.96 39.66 760,327
03/04/2015 41.29 41.73 39.62 39.62 784,841
03/03/2015 41.68 42.03 40.9101 41.73 936,101
03/02/2015 40.12 41.9799 40.12 41.93 1,295,031
02/27/2015 40 40.6912 39.965 40.06 560,322
02/26/2015 40.38 40.4 39.76 40.02 447,516
02/25/2015 40 40.27 39.61 40.2 436,315
02/24/2015 40.28 40.49 39.88 40.08 484,945
02/23/2015 39.98 40.11 39.37 40.1 380,413
02/20/2015 39.49 40.128 39.35 39.92 493,986
02/19/2015 39.6 40 39.39 39.47 382,074
02/18/2015 39.8 40.405 39.34 39.77 562,852
02/17/2015 39.49 40.03 38.96 39.92 653,930
02/13/2015 39.32 39.6079 38.68 39.27 552,069
02/12/2015 42 42.26 38.77 39.32 1,280,746
02/11/2015 41.2 42.66 40 41.89 1,144,600
02/10/2015 38.67 39.74 38.65 39.69 657,046
02/09/2015 38.95 39.12 38.11 38.5 398,668
02/06/2015 39.06 39.4 38.738 38.95 363,886
02/05/2015 38.94 39.415 38.56 39.2 402,324
02/04/2015 38.15 38.89 38.15 38.69 449,297
02/03/2015 37.61 38.47 37.51 38.42 506,107
02/02/2015 37.05 37.47 36.14 37.35 356,529
01/30/2015 38.08 38.7 36.93 37.08 419,114
01/29/2015 37.3 38.63 37.1201 38.35 698,410
01/28/2015 37.37 37.9 37.02 37.19 520,557
01/27/2015 37.04 37.6 36.93 37.32 496,633
01/26/2015 37.3 37.6 36.85 37.49 441,350
01/23/2015 37.54 37.6 36.87 37.26 406,649
01/22/2015 36.9 37.59 36.24 37.53 535,538
01/21/2015 37.28 37.47 36.39 36.78 489,254
01/20/2015 37.36 37.86 36.39 37.26 644,722
01/16/2015 33.69 37.31 33.6 37.22 1,291,864
01/15/2015 33.95 34.22 33.41 33.55 306,175
01/14/2015 33.54 34.28 33.41 33.81 404,501
01/13/2015 33.87 34.76 33.402 33.76 371,521
01/12/2015 33.75 33.79 33.4 33.56 409,755
01/09/2015 34.1 34.26 33.37 33.7 484,702
01/08/2015 33.34 34.08 33.34 33.97 650,246
01/07/2015 33.22 33.48 32.8 33 549,286
01/06/2015 34.5 34.56 32.88 33.1 735,982
01/05/2015 35.19 35.22 34.46 34.5 397,271
01/02/2015 36 36.31 35.1 35.47 422,562
12/31/2014 36.39 36.64 35.71 35.76 272,695
12/30/2014 36.46 36.84 36.28 36.3 200,633
12/29/2014 36.83 36.89 36.51 36.59 379,550
12/26/2014 36.67 36.99 36.56 36.84 312,947
12/24/2014 35.67 36.64 35.67 36.42 232,253
12/23/2014 35 35.73 34.98 35.57 596,469
12/22/2014 34.84 34.85 34.085 34.75 1,196,484
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
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?