| TESSERA TECH Add to My Watchlist | (NSDQ: TSRA) |
| Tessera | 17.14 | +0.16 (+0.94%) | 742,502 |
| Historical Data for TSRA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 17.20 | 17.55 | 17.06 | 740,002 | 17.14 | +0.16 +0.94% |
| 02/08/10 | 17.20 | 17.34 | 16.85 | 399,482 | 16.98 | -0.04 -0.24% |
| 02/05/10 | 17.09 | 17.12 | 16.58 | 702,073 | 17.02 | -0.12 -0.70% |
| 02/04/10 | 17.59 | 17.72 | 17.00 | 958,918 | 17.14 | -0.63 -3.55% |
| 02/03/10 | 17.27 | 18.00 | 17.15 | 864,139 | 17.77 | +0.41 +2.36% |
| 02/02/10 | 17.25 | 17.50 | 16.87 | 931,263 | 17.36 | +0.11 +0.64% |
| 02/01/10 | 16.50 | 17.40 | 16.27 | 1,386,526 | 17.25 | +0.08 +0.47% |
| 01/29/10 | 18.40 | 18.41 | 17.08 | 3,513,984 | 17.17 | -1.76 -9.30% |
| 01/28/10 | 18.92 | 18.97 | 18.29 | 1,867,190 | 18.93 | +0.22 +1.18% |
| 01/27/10 | 18.14 | 18.77 | 17.85 | 1,032,454 | 18.71 | +0.51 +2.80% |
| 01/26/10 | 18.29 | 18.62 | 18.13 | 1,245,575 | 18.20 | -0.20 -1.09% |
| 01/25/10 | 18.26 | 18.52 | 18.08 | 702,911 | 18.40 | +0.27 +1.49% |
| 01/22/10 | 18.90 | 18.98 | 18.09 | 680,801 | 18.13 | -0.75 -3.97% |
| 01/21/10 | 19.30 | 19.58 | 18.83 | 718,758 | 18.88 | -0.34 -1.77% |
| 01/20/10 | 19.14 | 19.64 | 18.81 | 1,137,037 | 19.22 | -0.14 -0.72% |
| 01/19/10 | 18.91 | 19.80 | 18.86 | 1,052,468 | 19.36 | +0.45 +2.38% |
| 01/18/10 | 18.91 | 18.91 | 18.91 | 0 | 18.91 | 0.00 0.00% |
| 01/15/10 | 20.24 | 20.27 | 18.81 | 2,065,244 | 18.91 | -1.23 -6.11% |
| 01/14/10 | 20.32 | 20.45 | 20.05 | 1,060,666 | 20.14 | -0.18 -0.89% |
| 01/13/10 | 19.74 | 20.47 | 19.62 | 953,470 | 20.32 | +0.52 +2.63% |
| 01/12/10 | 20.00 | 20.48 | 19.75 | 1,311,599 | 19.80 | -0.46 -2.27% |
| 01/11/10 | 20.34 | 20.57 | 20.09 | 1,120,186 | 20.26 | -0.03 -0.15% |
| 01/08/10 | 20.01 | 20.35 | 19.75 | 1,794,615 | 20.29 | +0.27 +1.35% |
| 01/07/10 | 20.26 | 20.36 | 19.28 | 5,190,295 | 20.02 | -3.37 -14.41% |
| 01/06/10 | 24.00 | 24.01 | 23.30 | 643,684 | 23.39 | -0.67 -2.78% |
| 01/05/10 | 23.90 | 24.21 | 23.68 | 642,275 | 24.06 | +0.25 +1.05% |
| 01/04/10 | 23.55 | 24.29 | 23.43 | 1,021,702 | 23.81 | +0.54 +2.32% |
| 01/01/10 | 23.27 | 23.27 | 23.27 | 0 | 23.27 | 0.00 0.00% |
| 12/31/09 | 22.55 | 23.39 | 22.46 | 1,336,414 | 23.27 | +0.82 +3.65% |
| 12/30/09 | 22.19 | 22.45 | 21.02 | 3,364,611 | 22.45 | -1.44 -6.03% |
| 12/29/09 | 24.05 | 24.12 | 23.67 | 420,853 | 23.89 | -0.19 -0.79% |
| 12/28/09 | 24.45 | 24.64 | 23.96 | 563,331 | 24.08 | -0.37 -1.51% |
| 12/25/09 | 24.32 | 24.68 | 24.25 | 265,124 | 24.45 | 0.00 0.00% |
| 12/24/09 | 24.32 | 24.68 | 24.25 | 265,124 | 24.45 | 0.00 0.00% |
| 12/23/09 | 25.11 | 25.11 | 24.33 | 818,429 | 24.45 | -0.66 -2.63% |
| 12/22/09 | 25.23 | 25.45 | 25.01 | 349,702 | 25.11 | -0.12 -0.48% |
| 12/21/09 | 25.05 | 25.38 | 25.01 | 516,153 | 25.23 | +0.37 +1.49% |
| 12/18/09 | 25.20 | 25.40 | 24.71 | 1,033,003 | 24.86 | -0.05 -0.20% |
| 12/17/09 | 25.26 | 25.49 | 24.72 | 607,331 | 24.91 | -0.46 -1.81% |
| 12/16/09 | 25.24 | 25.70 | 25.24 | 580,098 | 25.37 | +0.14 +0.55% |
| 12/15/09 | 25.70 | 25.80 | 25.23 | 826,040 | 25.23 | -0.59 -2.29% |
| 12/14/09 | 25.74 | 26.08 | 25.63 | 703,294 | 25.82 | +0.19 +0.74% |
| 12/11/09 | 25.74 | 25.95 | 25.30 | 313,427 | 25.63 | -0.02 -0.08% |
| 12/10/09 | 26.25 | 26.43 | 25.54 | 864,082 | 25.65 | -0.52 -1.99% |
| 12/09/09 | 26.43 | 26.49 | 25.95 | 890,678 | 26.17 | -0.38 -1.43% |
| 12/08/09 | 26.69 | 26.98 | 26.44 | 1,183,551 | 26.55 | -0.26 -0.97% |
| 12/07/09 | 26.06 | 27.07 | 26.04 | 932,393 | 26.81 | +0.62 +2.37% |
| 12/04/09 | 25.90 | 26.48 | 25.72 | 931,439 | 26.19 | +0.64 +2.50% |
| 12/03/09 | 24.94 | 25.84 | 24.89 | 1,055,352 | 25.55 | +0.80 +3.23% |
| 12/02/09 | 24.01 | 24.99 | 24.01 | 747,785 | 24.75 | +0.77 +3.21% |
| \/ Download Data To Spreadsheet | ||||||
