Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 7:05AM ET - U.S. Markets open in 2 hours and 25 minutes. Dow Up 1.52% Nasdaq  0.00%
TriQuint Semiconductor, Inc. (TQNT)On Feb 9: 6.22   0.00 (0.00%)  
MORE ON TQNT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-106.266.346.176.222,136,1006.22
8-Feb-106.206.306.086.161,694,9006.16
5-Feb-106.166.205.986.134,361,8006.13
4-Feb-106.346.346.116.173,644,7006.17
3-Feb-106.496.596.356.462,236,7006.46
2-Feb-106.356.516.136.453,432,7006.45
1-Feb-106.156.326.126.322,819,4006.32
29-Jan-106.456.465.956.005,142,7006.00
28-Jan-106.786.806.306.315,142,9006.31
27-Jan-106.506.686.356.494,946,6006.49
26-Jan-106.436.596.266.384,843,9006.38
25-Jan-106.356.476.166.397,360,9006.39
22-Jan-106.086.105.835.873,801,3005.87
21-Jan-106.206.246.076.094,934,8006.09
20-Jan-106.176.236.056.197,777,6006.19
19-Jan-106.246.316.156.213,153,5006.21
15-Jan-106.346.406.146.245,441,1006.24
14-Jan-106.256.416.256.305,854,8006.30
13-Jan-106.276.496.026.2211,141,5006.22
12-Jan-105.985.995.755.822,153,0005.82
11-Jan-106.116.115.966.021,537,8006.02
8-Jan-106.026.126.016.071,104,8006.07
7-Jan-106.106.125.996.062,599,7006.06
6-Jan-106.036.115.986.081,953,7006.08
5-Jan-106.196.196.026.061,682,3006.06
4-Jan-106.056.196.056.122,127,3006.12
31-Dec-096.086.146.006.001,123,0006.00
30-Dec-096.056.156.016.091,632,5006.09
29-Dec-096.186.196.056.091,765,6006.09
28-Dec-096.316.326.116.182,673,1006.18
24-Dec-096.346.356.296.32442,5006.32
23-Dec-096.286.356.256.301,347,2006.30
22-Dec-096.306.396.246.291,580,3006.29
21-Dec-096.216.286.146.282,564,2006.28
18-Dec-096.056.205.916.195,781,5006.19
17-Dec-096.086.115.895.962,164,2005.96
16-Dec-095.936.215.916.112,973,5006.11
15-Dec-095.896.035.855.902,315,4005.90
14-Dec-095.916.045.716.033,213,9006.03
11-Dec-095.665.895.645.784,880,8005.78
10-Dec-095.825.955.605.614,435,3005.61
9-Dec-096.046.045.875.951,929,4005.95
8-Dec-096.086.156.006.042,515,8006.04
7-Dec-096.366.486.086.192,914,3006.19
4-Dec-096.056.415.986.326,841,6006.32
3-Dec-095.986.085.925.942,402,5005.94
2-Dec-095.846.155.815.965,571,4005.96
1-Dec-095.505.755.465.675,262,5005.67
30-Nov-095.635.725.405.443,903,8005.44
27-Nov-095.455.755.455.621,291,7005.62
25-Nov-095.465.885.385.754,727,9005.75
24-Nov-095.495.505.335.442,208,1005.44
23-Nov-095.505.585.455.492,230,7005.49
20-Nov-095.215.465.165.423,499,9005.42
19-Nov-095.315.365.135.263,118,2005.26
18-Nov-095.475.545.315.386,539,9005.38
17-Nov-095.545.585.425.493,572,8005.49
16-Nov-095.605.705.505.585,373,6005.58
13-Nov-095.515.565.395.533,416,3005.53
12-Nov-095.785.785.485.513,948,6005.51
11-Nov-095.785.975.765.815,191,3005.81
10-Nov-095.855.895.605.742,361,3005.74
9-Nov-095.735.935.735.861,931,0005.86
6-Nov-095.605.875.555.693,616,5005.69
5-Nov-095.295.555.265.553,132,4005.55
4-Nov-095.245.535.205.214,235,2005.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions