TSRA

Tessera Technologies, Inc. Historical Stock Prices

$29.37
*  
0.08
0.27%
Get TSRA Alerts
*Delayed - data as of Aug. 20, 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 for next time

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

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.30  29.63  29.22  29.37 244,121
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
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
04/17/2014 22.07 22.4 21.92 22.19 175,937
04/16/2014 21.78 22.07 21.52 22.03 245,552
04/15/2014 21.79 22.08 21.4 21.7 520,389
04/14/2014 21.15 22.19 21.0101 21.74 242,366
04/11/2014 22.15 22.485 21.78 21.91 424,864
04/10/2014 23.12 23.23 22.23 22.37 436,323
04/09/2014 22.98 23.17 22.57 23.12 298,750
04/08/2014 22.94 23.2 22.79 22.93 354,696
04/07/2014 23.02 23.21 22.64 22.84 407,059
04/04/2014 23.74 23.85 23.07 23.09 524,045
04/03/2014 23.8 23.86 23.45 23.54 216,345
04/02/2014 23.68 23.84 23.55 23.8 220,318
04/01/2014 23.73 23.91 23.41 23.76 349,668
03/31/2014 23.44 23.9 23.44 23.63 458,608
03/28/2014 23.23 23.57 23.11 23.29 424,424
03/27/2014 22.64 23.25 22.64 23.15 573,801
03/26/2014 22.69 23.38 22.69 22.81 564,180
03/25/2014 23.4 23.64 23.13 23.3 236,482
03/24/2014 23.25 23.52 22.833 23.27 384,401
03/21/2014 23.54 23.7 23.22 23.27 1,004,304
03/20/2014 23.51 23.52 23.15 23.51 505,054
03/19/2014 23.35 23.54 23.19 23.33 394,645
03/18/2014 23.27 23.3772 23.14 23.3 545,892
03/17/2014 22.84 23.21 22.7 23.19 367,066
03/14/2014 22.62 23.03 22.62 22.93 253,347
03/13/2014 23.17 23.41 22.49 22.63 336,684
03/12/2014 22.69 23.08 22.4901 23.07 505,976
03/11/2014 22.87 23.45 22.6 22.75 598,153
03/10/2014 22.39 22.91 22.39 22.91 455,730
03/07/2014 22.5 22.6 22.33 22.47 607,611
03/06/2014 22.25 22.52 22.19 22.32 692,096
03/05/2014 22 22.58 22 22.19 1,022,655
03/04/2014 22.04 22.41 21.93 21.98 817,033
03/03/2014 21.54 21.83 21.34 21.75 753,236
02/28/2014 22.25 22.2725 21.49 21.72 946,466
02/27/2014 20.14 22.29 20.14 22.25 1,929,523
02/26/2014 19.64 20.31 19.64 20.15 492,546
02/25/2014 19.54 19.88 19.49 19.64 369,511
02/24/2014 19.14 19.61 19.14 19.54 386,316
02/21/2014 19.44 19.44 19.07 19.13 257,651
02/20/2014 19.1 19.32 19.05 19.31 147,002
02/19/2014 19.26 19.38 18.98 19.02 189,705
02/18/2014 19.45 19.5 19.15 19.24 208,196
02/14/2014 19.44 19.76 19.1101 19.39 243,346
02/13/2014 18.9 19.505 18.9 19.44 212,883
02/12/2014 18.99 19.34 18.99 19.07 224,399
02/11/2014 18.94 19.125 18.86 19.03 487,079
02/10/2014 18.97 19.16 18.93 19.02 254,257
02/07/2014 19.14 19.29 18.96 19.02 317,794
02/06/2014 19.03 19.34 19.015 19.05 357,125
02/05/2014 19.1 19.74 18.9601 19.07 570,156
02/04/2014 19.32 19.56 19.07 19.37 432,137
02/03/2014 19.73 19.93 19.19 19.24 533,403
01/31/2014 19.4 20.01 19.36 19.85 460,272
01/30/2014 19.83 19.93 19.48 19.73 418,014
01/29/2014 19.5 20.14 19.06 19.59 914,333
01/28/2014 18.76 18.92 18.59 18.73 375,525
01/27/2014 18.995 19.18 18.62 18.73 373,915
01/24/2014 19.2 19.24 18.93 18.95 477,520
01/23/2014 19.13 19.36 18.99 19.29 365,155
01/22/2014 18.24 19.25 18.18 19.25 757,346
01/21/2014 18.05 18.2 17.88 17.91 406,917
01/17/2014 17.83 18.08 17.666 18.01 459,905
01/16/2014 17.91 18.4199 17.6 17.92 1,798,072
01/15/2014 19.1 19.64 18.82 19.56 647,279
01/14/2014 19.06 19.36 18.96 18.98 354,959
01/13/2014 19.25 19.27 18.82 18.93 318,170
01/10/2014 19.54 19.7 19.15 19.35 330,093
01/09/2014 19.68 19.91 19.36 19.49 257,183
01/08/2014 19.87 20.03 19.57 19.65 176,255
01/07/2014 19.76 20.1 19.59 19.86 449,442
01/06/2014 19.77 19.77 19.5 19.75 421,810
01/03/2014 19.62 19.8 19.47 19.75 372,861
01/02/2014 19.55 19.79 19.25 19.73 335,055
12/31/2013 19.75 19.81 19.57 19.71 228,064
12/30/2013 19.65 19.78 19.63 19.68 181,747
12/27/2013 19.94 19.95 19.62 19.72 287,940
12/26/2013 19.74 19.92 19.67 19.86 276,948
12/24/2013 19.65 19.86 19.51 19.72 86,437
12/23/2013 19.6 19.8849 19.2 19.69 551,585
12/20/2013 19.68 19.81 19.56 19.79 711,273
12/19/2013 19.48 19.85 19.24 19.69 376,639
12/18/2013 19.47 19.61 19.34 19.56 322,902
12/17/2013 19.37 19.51 19.14 19.49 390,930
12/16/2013 19.43 19.8 19.28 19.36 335,225
12/13/2013 19.23 19.45 19.06 19.37 380,676
12/12/2013 19.25 19.42 19.12 19.25 466,281
12/11/2013 18.93 19.22 18.79 19.18 611,705
12/10/2013 18.8 18.96 18.72 18.86 511,395
12/09/2013 18.99 19.08 18.82 18.84 290,577
12/06/2013 19.08 19.08 18.87 18.95 398,732
12/05/2013 19.03 19.22 18.87 18.89 435,590
12/04/2013 19.38 19.61 18.98 19.09 331,614
12/03/2013 19.47 19.77 19.4 19.45 377,829
12/02/2013 20.05 20.23 19.42 19.49 439,483
11/29/2013 20.23 20.32 19.97 20 146,823
11/27/2013 19.61 20.16 19.53 20.12 401,497
11/26/2013 19.49 19.79 19.42 19.66 435,382
11/25/2013 19.13 19.45 19.07 19.43 341,368
11/22/2013 19.17 19.35 19.06 19.13 358,359
11/21/2013 18.7 19.31 18.66 19.25 419,257
11/20/2013 18.85 18.97 18.62 18.66 290,363
11/19/2013 19.22 19.32 18.67 18.83 451,778
11/18/2013 19 19.52 19 19.28 586,748
11/15/2013 18.83 18.99 18.58 18.96 565,924
11/14/2013 18.72 18.925 18.53 18.85 390,271
11/13/2013 18.09 18.97 18.06 18.8 679,597
11/12/2013 18.65 18.74 18.06 18.2 481,198
11/11/2013 18.06 18.83 17.95 18.72 608,146
11/08/2013 18.08 18.26 18.03 18.12 592,134
11/07/2013 18.75 18.83 18.09 18.1 933,118
11/06/2013 18.23 18.92 18.23 18.82 845,237
11/05/2013 18.76 18.97 18.6 18.84 316,532
11/04/2013 19.04 19.21 18.81 18.86 350,180
11/01/2013 18.98 19.19 18.64 18.94 560,392
10/31/2013 19.16 19.5 19 19.02 274,187
10/30/2013 19.29 19.42 19.02 19.09 1,024,990
10/29/2013 18.76 19.37 18.76 19.24 379,993
10/28/2013 18.7 19.03 18.63 18.74 264,726
10/25/2013 18.95 19.02 18.5683 18.73 289,637
10/24/2013 18.98 19.1 18.86 18.88 386,921
10/23/2013 19.2 19.324 18.92 18.94 373,375
10/22/2013 19.49 19.67 19.32 19.35 301,070
10/21/2013 19.57 19.69 19.39 19.48 497,040
10/18/2013 20.23 20.23 19.42 19.61 780,028
10/17/2013 19.85 20.06 19.68 20.06 266,625
10/16/2013 20.3 20.45 19.89 19.985 228,783
10/15/2013 20.45 20.66 20.08 20.2 331,012
10/14/2013 19.77 20.56 19.73 20.43 442,620
10/11/2013 20 20.14 19.85 19.91 330,171
10/10/2013 19.45 20.06 19.2 20.05 619,851
10/09/2013 18.44 19.3 18.4 19.2 564,082
10/08/2013 18.85 19.015 18.24 18.39 519,530
10/07/2013 18.89 18.99 18.75 18.8 297,403
10/04/2013 18.84 19.17 18.78 18.99 331,560
10/03/2013 19.18 19.36 18.84 18.86 340,398
10/02/2013 19.16 19.34 19.1 19.16 330,294
10/01/2013 19.39 19.57 19.21 19.32 300,940
09/30/2013 19.15 19.42 19.01 19.34 361,303
09/27/2013 19.3 19.42 19.17 19.3 265,119
09/26/2013 19.56 19.75 19.25 19.39 310,225
09/25/2013 19.8 19.87 19.54 19.56 302,005
09/24/2013 19.61 20.03 19.39 19.85 389,201
09/23/2013 19.61 19.72 19.41 19.57 431,995
09/20/2013 19.57 19.81 19.53 19.69 1,203,750
09/19/2013 19.7 19.7 19.45 19.55 324,292
09/18/2013 19.75 19.822 19.4 19.67 335,352
09/17/2013 19.63 19.79 19.51 19.7 445,834
09/16/2013 19.94 20 19.51 19.66 350,121
09/13/2013 19.77 19.81 19.66 19.77 448,297
09/12/2013 19.81 19.88 19.6 19.7 282,717
09/11/2013 19.7 19.84 19.66 19.81 464,077
09/10/2013 19.53 19.975 19.42 19.79 517,910
09/09/2013 19.14 19.48 19.14 19.39 322,917
09/06/2013 19.47 19.47 19.1 19.14 417,087
09/05/2013 18.55 19.4 18.55 19.36 475,737
09/04/2013 18.45 18.78 18.44 18.52 496,002
09/03/2013 18.54 18.855 18.31 18.46 480,943
08/30/2013 18.63 18.87 18.29 18.34 400,633
08/29/2013 18.41 18.68 18.39 18.57 270,297
08/28/2013 18.25 18.57 18.23 18.37 372,560
08/27/2013 18.54 18.65 18.19 18.25 354,651
08/26/2013 18.93 19.07 18.72 18.79 478,242
08/23/2013 19.05 19.05 18.73 18.75 379,856
08/22/2013 18.85 19.08 18.85 19 151,973
08/21/2013 19.14 19.24 18.84 18.85 297,089
08/20/2013 18.93 19.18 18.93 19.14 291,533
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?