TQNT Historical Prices | TriQuint Semiconductor, Inc. Stock

All Ordinaries

1.52%

TriQuint Semiconductor, Inc. (TQNT)

-NasdaqGS

6.67 24 May 06:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	6.39	6.81	6.28	6.67	5,509,600	6.67
22 May 2013	6.50	6.69	6.45	6.53	4,726,200	6.53
21 May 2013	6.34	6.58	6.32	6.51	2,807,500	6.51
20 May 2013	6.22	6.37	6.20	6.35	3,814,500	6.35
17 May 2013	6.24	6.30	6.19	6.25	2,510,800	6.25
16 May 2013	6.17	6.29	6.13	6.18	2,736,800	6.18
15 May 2013	6.10	6.25	6.03	6.12	4,269,100	6.12
14 May 2013	5.97	6.03	5.90	6.00	1,585,700	6.00
13 May 2013	6.05	6.06	5.93	5.95	1,246,900	5.95
10 May 2013	5.99	6.05	5.90	6.04	1,975,700	6.04
9 May 2013	5.93	6.02	5.92	5.99	1,920,800	5.99
8 May 2013	5.89	5.98	5.84	5.93	1,465,000	5.93
7 May 2013	5.97	5.99	5.86	5.91	1,303,800	5.91
6 May 2013	5.95	6.03	5.85	5.98	2,170,600	5.98
3 May 2013	5.91	6.00	5.88	5.97	2,583,800	5.97
2 May 2013	5.75	5.89	5.72	5.86	2,236,500	5.86
1 May 2013	5.84	5.95	5.72	5.78	4,204,200	5.78
30 Apr 2013	5.68	5.87	5.57	5.84	4,239,000	5.84
29 Apr 2013	5.43	5.50	5.37	5.48	1,812,700	5.48
26 Apr 2013	5.27	5.45	5.23	5.39	3,129,400	5.39
25 Apr 2013	5.05	5.48	5.03	5.36	7,849,900	5.36
24 Apr 2013	5.00	5.01	4.86	4.87	3,509,000	4.87
23 Apr 2013	4.95	5.01	4.85	4.99	1,911,500	4.99
22 Apr 2013	4.87	4.92	4.75	4.89	1,642,900	4.89
19 Apr 2013	4.78	4.85	4.72	4.82	1,607,600	4.82
18 Apr 2013	4.79	4.85	4.75	4.79	2,423,700	4.79
17 Apr 2013	4.87	4.89	4.73	4.79	4,349,900	4.79
16 Apr 2013	4.96	4.98	4.85	4.95	1,088,900	4.95
15 Apr 2013	5.04	5.06	4.86	4.90	1,498,400	4.90
12 Apr 2013	5.07	5.13	4.96	5.07	1,187,600	5.07
11 Apr 2013	5.18	5.24	5.05	5.09	1,393,600	5.09
10 Apr 2013	5.00	5.20	5.00	5.20	2,657,200	5.20
9 Apr 2013	4.94	5.06	4.88	4.99	1,782,700	4.99
8 Apr 2013	4.85	4.94	4.80	4.94	1,032,100	4.94
5 Apr 2013	4.77	4.87	4.73	4.85	1,189,400	4.85
4 Apr 2013	4.75	4.89	4.73	4.88	1,083,100	4.88
3 Apr 2013	4.77	4.80	4.74	4.75	1,386,400	4.75
2 Apr 2013	4.89	4.90	4.75	4.77	1,650,900	4.77
1 Apr 2013	4.96	5.04	4.85	4.85	2,549,400	4.85
28 Mar 2013	5.02	5.08	4.98	5.06	1,903,300	5.06
27 Mar 2013	4.85	5.03	4.84	5.02	2,360,100	5.02
26 Mar 2013	4.84	4.92	4.81	4.91	2,025,600	4.91
25 Mar 2013	4.62	4.86	4.62	4.84	2,491,300	4.84
22 Mar 2013	4.63	4.65	4.60	4.64	2,081,200	4.64
21 Mar 2013	4.65	4.69	4.57	4.59	1,717,400	4.59
20 Mar 2013	4.67	4.73	4.63	4.69	1,061,800	4.69
19 Mar 2013	4.64	4.71	4.58	4.66	2,184,200	4.66
18 Mar 2013	4.55	4.67	4.51	4.63	1,870,400	4.63
15 Mar 2013	4.72	4.82	4.64	4.67	4,194,100	4.67
14 Mar 2013	4.74	4.82	4.68	4.71	1,117,900	4.71
13 Mar 2013	4.72	4.79	4.68	4.74	935,500	4.74
12 Mar 2013	4.72	4.78	4.65	4.73	1,789,300	4.73
11 Mar 2013	4.68	4.78	4.68	4.72	1,350,700	4.72
8 Mar 2013	4.65	4.76	4.59	4.75	2,582,600	4.75
7 Mar 2013	4.59	4.69	4.54	4.58	2,643,000	4.58
6 Mar 2013	4.53	4.65	4.51	4.62	1,833,000	4.62
5 Mar 2013	4.51	4.59	4.49	4.56	1,696,300	4.56
4 Mar 2013	4.58	4.64	4.45	4.46	2,955,700	4.46
1 Mar 2013	4.63	4.73	4.58	4.64	3,405,000	4.64
28 Feb 2013	4.60	4.85	4.57	4.69	5,781,700	4.69
27 Feb 2013	4.31	4.65	4.31	4.59	4,685,600	4.59
26 Feb 2013	4.36	4.45	4.31	4.32	2,590,200	4.32
25 Feb 2013	4.50	4.51	4.33	4.34	3,012,500	4.34
22 Feb 2013	4.54	4.60	4.43	4.45	2,684,400	4.45
21 Feb 2013	4.72	4.74	4.36	4.50	7,940,000	4.50
20 Feb 2013	4.93	4.94	4.72	4.75	2,773,800	4.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On TQNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

TriQuint Semiconductor, Inc. (TQNT)