Advertisement
Advertisement
U.S. markets open in 2 hours 1 minute
S&P Futures
3,941.75 +42.25 (+1.08%) Dow Futures
31,531.00 +318.00 (+1.02%) Nasdaq Futures
11,950.00 +109.25 (+0.92%) Russell 2000 Futures
1,795.20 +23.00 (+1.30%) Crude Oil
111.29 +1.01 (+0.92%) Gold
1,861.70 +19.60 (+1.06%)
TESSCO Technologies Incorporated (TESS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 6.00 | 6.25 | 5.85 | 6.20 | 6.20 | 18,600 |
| May 19, 2022 | 6.04 | 6.19 | 5.91 | 6.17 | 6.17 | 12,400 |
| May 18, 2022 | 6.04 | 6.16 | 5.94 | 6.06 | 6.06 | 4,500 |
| May 17, 2022 | 6.07 | 6.25 | 5.98 | 6.05 | 6.05 | 31,600 |
| May 16, 2022 | 5.88 | 6.03 | 5.70 | 5.82 | 5.82 | 93,400 |
| May 13, 2022 | 6.02 | 6.06 | 5.68 | 5.95 | 5.95 | 27,300 |
| May 12, 2022 | 5.92 | 6.00 | 5.74 | 5.74 | 5.74 | 3,100 |
| May 11, 2022 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | 38,400 |
| May 10, 2022 | 5.89 | 6.17 | 5.53 | 6.16 | 6.16 | 41,200 |
| May 09, 2022 | 6.12 | 6.13 | 5.89 | 5.91 | 5.91 | 16,500 |
| May 06, 2022 | 5.90 | 6.29 | 5.87 | 6.20 | 6.20 | 23,800 |
| May 05, 2022 | 5.84 | 5.99 | 5.81 | 5.88 | 5.88 | 18,600 |
| May 04, 2022 | 5.86 | 5.88 | 5.84 | 5.88 | 5.88 | 1,800 |
| May 03, 2022 | 5.85 | 6.07 | 5.83 | 5.86 | 5.86 | 11,200 |
| May 02, 2022 | 5.92 | 6.18 | 5.77 | 5.90 | 5.90 | 21,000 |
| Apr 29, 2022 | 5.89 | 6.09 | 5.89 | 5.99 | 5.99 | 7,800 |
| Apr 28, 2022 | 5.92 | 6.10 | 5.82 | 5.90 | 5.90 | 25,500 |
| Apr 27, 2022 | 5.88 | 6.11 | 5.83 | 5.90 | 5.90 | 14,000 |
| Apr 26, 2022 | 6.24 | 6.32 | 5.82 | 5.82 | 5.82 | 71,100 |
| Apr 25, 2022 | 6.34 | 6.34 | 6.08 | 6.11 | 6.11 | 164,600 |
| Apr 22, 2022 | 6.13 | 6.34 | 6.13 | 6.34 | 6.34 | 19,100 |
| Apr 21, 2022 | 6.23 | 6.32 | 6.16 | 6.18 | 6.18 | 16,000 |
| Apr 20, 2022 | 6.10 | 6.33 | 6.10 | 6.28 | 6.28 | 48,600 |
| Apr 19, 2022 | 6.18 | 6.33 | 6.04 | 6.17 | 6.17 | 33,200 |
| Apr 18, 2022 | 6.19 | 6.29 | 6.08 | 6.18 | 6.18 | 19,900 |
| Apr 14, 2022 | 6.06 | 6.27 | 6.01 | 6.25 | 6.25 | 24,500 |
| Apr 13, 2022 | 6.10 | 6.14 | 6.03 | 6.13 | 6.13 | 5,900 |
| Apr 12, 2022 | 6.07 | 6.20 | 6.00 | 6.08 | 6.08 | 27,900 |
| Apr 11, 2022 | 5.90 | 6.05 | 5.90 | 6.04 | 6.04 | 13,600 |
| Apr 08, 2022 | 5.87 | 6.00 | 5.81 | 5.98 | 5.98 | 12,800 |
| Apr 07, 2022 | 6.02 | 6.06 | 5.80 | 6.00 | 6.00 | 8,900 |
| Apr 06, 2022 | 5.91 | 6.08 | 5.82 | 6.05 | 6.05 | 16,700 |
| Apr 05, 2022 | 6.11 | 6.11 | 5.85 | 5.87 | 5.87 | 12,100 |
| Apr 04, 2022 | 6.13 | 6.13 | 5.89 | 5.91 | 5.91 | 11,300 |
| Apr 01, 2022 | 6.01 | 6.13 | 5.86 | 6.00 | 6.00 | 15,300 |
| Mar 31, 2022 | 6.07 | 6.10 | 5.88 | 6.04 | 6.04 | 23,100 |
| Mar 30, 2022 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | 11,500 |
| Mar 29, 2022 | 6.13 | 6.20 | 5.96 | 6.06 | 6.06 | 15,100 |
| Mar 28, 2022 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 33,000 |
| Mar 25, 2022 | 6.00 | 6.00 | 5.80 | 5.84 | 5.84 | 7,400 |
| Mar 24, 2022 | 5.83 | 6.16 | 5.83 | 5.91 | 5.91 | 18,100 |
| Mar 23, 2022 | 6.01 | 6.09 | 5.92 | 6.00 | 6.00 | 10,700 |
| Mar 22, 2022 | 5.87 | 6.08 | 5.77 | 6.08 | 6.08 | 23,700 |
| Mar 21, 2022 | 5.92 | 6.05 | 5.80 | 5.86 | 5.86 | 7,700 |
| Mar 18, 2022 | 5.95 | 6.02 | 5.80 | 5.93 | 5.93 | 3,800 |
| Mar 17, 2022 | 5.98 | 6.15 | 5.81 | 6.03 | 6.03 | 30,800 |
| Mar 16, 2022 | 5.73 | 6.01 | 5.70 | 5.90 | 5.90 | 33,000 |
| Mar 15, 2022 | 5.57 | 5.80 | 5.51 | 5.71 | 5.71 | 42,300 |
| Mar 14, 2022 | 5.82 | 5.82 | 5.56 | 5.57 | 5.57 | 45,600 |
| Mar 11, 2022 | 6.15 | 6.15 | 5.79 | 5.79 | 5.79 | 24,000 |
| Mar 10, 2022 | 5.94 | 6.18 | 5.94 | 6.18 | 6.18 | 26,600 |
| Mar 09, 2022 | 5.94 | 6.22 | 5.90 | 5.97 | 5.97 | 14,700 |
| Mar 08, 2022 | 5.90 | 6.25 | 5.90 | 5.94 | 5.94 | 24,600 |
| Mar 07, 2022 | 5.76 | 6.04 | 5.76 | 5.90 | 5.90 | 34,500 |
| Mar 04, 2022 | 5.83 | 6.08 | 5.67 | 5.75 | 5.75 | 32,400 |
| Mar 03, 2022 | 5.94 | 6.41 | 5.73 | 5.92 | 5.92 | 17,000 |
| Mar 02, 2022 | 6.03 | 6.03 | 5.82 | 5.91 | 5.91 | 19,900 |
| Mar 01, 2022 | 6.22 | 6.25 | 6.00 | 6.00 | 6.00 | 27,000 |
| Feb 28, 2022 | 6.13 | 6.31 | 6.03 | 6.28 | 6.28 | 20,800 |
| Feb 25, 2022 | 6.38 | 6.38 | 6.02 | 6.19 | 6.19 | 16,500 |
| Feb 24, 2022 | 5.83 | 6.50 | 5.72 | 6.44 | 6.44 | 55,500 |
| Feb 23, 2022 | 5.79 | 6.10 | 5.76 | 6.00 | 6.00 | 44,100 |
| Feb 22, 2022 | 6.04 | 6.04 | 5.62 | 5.79 | 5.79 | 13,000 |
| Feb 18, 2022 | 5.62 | 5.98 | 5.55 | 5.97 | 5.97 | 54,500 |
| Feb 17, 2022 | 5.56 | 5.79 | 5.56 | 5.62 | 5.62 | 13,000 |
| Feb 16, 2022 | 5.68 | 5.74 | 5.60 | 5.68 | 5.68 | 13,600 |
| Feb 15, 2022 | 5.71 | 5.75 | 5.60 | 5.67 | 5.67 | 6,600 |
| Feb 14, 2022 | 5.62 | 5.76 | 5.54 | 5.68 | 5.68 | 10,800 |
| Feb 11, 2022 | 5.55 | 5.71 | 5.55 | 5.55 | 5.55 | 5,700 |
| Feb 10, 2022 | 5.71 | 5.76 | 5.51 | 5.53 | 5.53 | 43,700 |
| Feb 09, 2022 | 5.98 | 6.04 | 5.57 | 5.75 | 5.75 | 60,000 |
| Feb 08, 2022 | 5.79 | 5.95 | 5.53 | 5.92 | 5.92 | 11,200 |
| Feb 07, 2022 | 5.73 | 5.83 | 5.53 | 5.79 | 5.79 | 15,400 |
| Feb 04, 2022 | 5.37 | 5.92 | 5.37 | 5.74 | 5.74 | 146,800 |
| Feb 03, 2022 | 6.06 | 6.06 | 5.32 | 5.40 | 5.40 | 105,500 |
| Feb 02, 2022 | 6.07 | 6.22 | 5.75 | 6.00 | 6.00 | 33,400 |
| Feb 01, 2022 | 5.58 | 6.03 | 5.45 | 6.03 | 6.03 | 14,500 |
| Jan 31, 2022 | 5.48 | 5.67 | 5.43 | 5.65 | 5.65 | 20,000 |
| Jan 28, 2022 | 5.60 | 5.67 | 5.36 | 5.45 | 5.45 | 38,700 |
| Jan 27, 2022 | 6.06 | 6.07 | 5.60 | 5.65 | 5.65 | 36,300 |
| Jan 26, 2022 | 6.03 | 6.15 | 6.01 | 6.06 | 6.06 | 6,800 |
| Jan 25, 2022 | 5.77 | 6.14 | 5.58 | 6.01 | 6.01 | 38,500 |
| Jan 24, 2022 | 5.86 | 5.86 | 5.54 | 5.80 | 5.80 | 76,300 |
| Jan 21, 2022 | 5.50 | 5.94 | 5.44 | 5.76 | 5.76 | 43,500 |
| Jan 20, 2022 | 5.91 | 5.92 | 5.55 | 5.59 | 5.59 | 40,700 |
| Jan 19, 2022 | 6.52 | 6.54 | 5.87 | 5.99 | 5.99 | 36,600 |
| Jan 18, 2022 | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | 19,100 |
| Jan 14, 2022 | 6.53 | 6.66 | 6.50 | 6.51 | 6.51 | 35,900 |
| Jan 13, 2022 | 6.50 | 6.58 | 6.48 | 6.50 | 6.50 | 18,400 |
| Jan 12, 2022 | 6.54 | 6.70 | 6.50 | 6.53 | 6.53 | 18,000 |
| Jan 11, 2022 | 6.42 | 6.65 | 6.42 | 6.58 | 6.58 | 18,200 |
| Jan 10, 2022 | 6.73 | 6.73 | 6.08 | 6.50 | 6.50 | 46,700 |
| Jan 07, 2022 | 6.34 | 6.57 | 6.07 | 6.50 | 6.50 | 36,700 |
| Jan 06, 2022 | 6.41 | 6.54 | 6.32 | 6.38 | 6.38 | 12,000 |
| Jan 05, 2022 | 6.66 | 6.88 | 6.37 | 6.37 | 6.37 | 32,800 |
| Jan 04, 2022 | 6.58 | 6.75 | 6.57 | 6.64 | 6.64 | 52,800 |
| Jan 03, 2022 | 6.15 | 6.75 | 6.13 | 6.60 | 6.60 | 97,200 |
| Dec 31, 2021 | 6.41 | 6.41 | 6.13 | 6.31 | 6.31 | 49,300 |
| Dec 30, 2021 | 6.42 | 6.55 | 6.30 | 6.39 | 6.39 | 45,600 |
| Dec 29, 2021 | 6.45 | 6.47 | 6.19 | 6.33 | 6.33 | 26,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
