TSRA: Historical Prices for Tessera Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.64	23.72	23.37	23.66	515,500	23.66
19-Nov-09	24.27	24.27	23.70	23.83	744,900	23.83
18-Nov-09	24.45	24.75	24.38	24.50	996,800	24.50
17-Nov-09	24.59	24.85	24.42	24.65	734,400	24.65
16-Nov-09	24.46	24.86	24.34	24.79	1,057,400	24.79
13-Nov-09	24.19	24.50	24.06	24.25	1,155,900	24.25
12-Nov-09	23.61	24.49	23.41	24.22	1,984,100	24.22
11-Nov-09	22.97	23.95	22.90	23.71	1,401,900	23.71
10-Nov-09	22.60	23.36	22.40	22.76	1,225,100	22.76
9-Nov-09	22.31	22.72	21.95	22.70	1,696,000	22.70
6-Nov-09	22.03	22.61	21.65	22.09	894,900	22.09
5-Nov-09	21.47	22.47	21.38	22.31	1,999,300	22.31
4-Nov-09	21.34	21.48	20.56	20.87	1,504,700	20.87
3-Nov-09	20.86	21.29	19.91	21.20	3,247,400	21.20
2-Nov-09	22.51	22.72	21.10	21.48	2,342,600	21.48
30-Oct-09	23.90	23.90	21.72	22.11	5,265,100	22.11
29-Oct-09	25.96	26.86	25.71	26.86	1,279,100	26.86
28-Oct-09	26.55	27.02	25.26	25.28	1,594,100	25.28
27-Oct-09	28.91	29.18	26.51	26.97	1,679,300	26.97
26-Oct-09	29.16	29.90	28.50	28.92	1,096,800	28.92
23-Oct-09	29.86	29.97	28.60	28.82	943,900	28.82
22-Oct-09	29.95	30.10	28.16	29.65	1,286,000	29.65
21-Oct-09	30.50	31.05	29.90	29.98	957,600	29.98
20-Oct-09	31.15	31.25	30.05	30.45	995,200	30.45
19-Oct-09	30.22	31.00	30.09	30.22	2,373,500	30.22
16-Oct-09	30.40	30.44	29.46	30.06	992,400	30.06
15-Oct-09	31.00	31.08	30.44	30.61	574,900	30.61
14-Oct-09	31.39	31.60	30.35	31.04	947,000	31.04
13-Oct-09	31.18	31.34	30.30	30.64	781,700	30.64
12-Oct-09	32.11	32.17	30.64	31.05	1,222,200	31.05
9-Oct-09	30.30	31.63	30.10	31.19	1,235,400	31.19
8-Oct-09	29.98	30.24	29.50	30.05	1,444,200	30.05
7-Oct-09	28.66	29.90	28.50	29.33	2,057,500	29.33
6-Oct-09	27.22	27.99	27.04	27.95	660,900	27.95
5-Oct-09	26.01	26.61	26.00	26.56	386,200	26.56
2-Oct-09	25.92	26.49	25.40	25.85	591,100	25.85
1-Oct-09	27.76	28.36	26.28	26.28	500,100	26.28
30-Sep-09	27.97	28.44	27.50	27.89	423,500	27.89
29-Sep-09	28.30	28.57	27.76	27.82	349,000	27.82
28-Sep-09	26.96	28.34	26.96	28.14	501,100	28.14
25-Sep-09	26.90	26.90	26.37	26.76	367,600	26.76
24-Sep-09	28.15	28.15	26.95	27.09	362,500	27.09
23-Sep-09	28.61	28.81	28.09	28.12	417,800	28.12
22-Sep-09	28.86	29.00	28.29	28.53	433,200	28.53
21-Sep-09	28.42	28.99	28.22	28.66	440,900	28.66
18-Sep-09	27.74	28.72	27.74	28.55	812,500	28.55
17-Sep-09	28.28	29.25	27.61	27.74	984,600	27.74
16-Sep-09	27.24	27.99	27.15	27.95	939,400	27.95
15-Sep-09	26.34	27.47	26.15	26.80	513,000	26.80
14-Sep-09	26.57	26.63	26.07	26.32	295,100	26.32
11-Sep-09	27.15	27.24	26.30	26.42	474,300	26.42
10-Sep-09	26.81	27.15	26.66	27.11	540,700	27.11
9-Sep-09	26.25	26.90	26.08	26.53	862,000	26.53
8-Sep-09	25.25	25.50	25.01	25.37	414,000	25.37
4-Sep-09	25.27	25.34	24.82	25.26	395,000	25.26
3-Sep-09	24.49	25.25	24.49	25.18	551,900	25.18
2-Sep-09	24.38	24.75	23.98	24.52	966,600	24.52
1-Sep-09	24.91	25.95	24.30	24.44	807,600	24.44
31-Aug-09	23.70	25.25	23.35	25.13	1,359,900	25.13
28-Aug-09	25.35	26.07	24.64	25.06	1,434,600	25.06
27-Aug-09	25.39	25.74	24.64	25.31	492,000	25.31
26-Aug-09	25.24	25.70	25.20	25.51	494,000	25.51
25-Aug-09	25.61	25.89	25.18	25.32	558,200	25.32
24-Aug-09	26.00	26.54	25.61	25.68	543,900	25.68
21-Aug-09	26.55	26.57	25.94	26.19	712,900	26.19
20-Aug-09	26.24	26.44	25.84	26.28	543,100	26.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions