Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tower Semiconductor (NQ: TSEM )

36.71 +0.27 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.160 8.400 8.160 8.300 16,498 +0.22(+2.72%)
Oct 26, 2012 8.080 8.080 8.080 8.080 7,300 -0.07(-0.86%)
Oct 25, 2012 8.190 8.230 8.070 8.150 4,277 +0.16(+2.00%)
Oct 24, 2012 8.030 8.120 7.980 7.990 42,814 -0.22(-2.68%)
Oct 23, 2012 8.190 8.310 8.070 8.210 23,858 -0.30(-3.53%)
Oct 19, 2012 8.670 8.670 8.070 8.510 19,939 -0.21(-2.41%)
Oct 18, 2012 8.840 8.880 8.470 8.720 21,579 -0.03(-0.34%)
Oct 17, 2012 8.850 8.850 8.702 8.750 7,754 -0.18(-2.02%)
Oct 16, 2012 9.040 9.040 8.880 8.930 4,097 -0.15(-1.65%)
Oct 15, 2012 9.100 9.110 9.010 9.080 40,202 +0.52(+6.07%)
Oct 12, 2012 8.500 8.600 8.490 8.560 6,158 +0.03(+0.35%)
Oct 11, 2012 8.580 8.590 8.440 8.530 7,004 +0.00(+0.00%)
Oct 10, 2012 8.530 8.680 8.370 8.530 10,607 -0.07(-0.81%)
Oct 09, 2012 8.900 8.900 8.600 8.600 9,534 -0.19(-2.16%)
Oct 08, 2012 8.850 8.850 8.750 8.790 8,407 -0.02(-0.23%)
Oct 05, 2012 8.890 8.980 8.750 8.810 7,574 +0.00(+0.00%)
Oct 04, 2012 8.820 8.846 8.810 8.810 4,330 -0.01(-0.11%)
Oct 03, 2012 8.750 8.850 8.680 8.820 9,761 +0.04(+0.46%)
Oct 02, 2012 8.800 8.950 8.770 8.780 4,113 -0.10(-1.13%)
Oct 01, 2012 8.780 8.920 8.770 8.880 9,775 +0.04(+0.45%)
Sep 28, 2012 8.740 8.850 8.710 8.840 8,578 +0.01(+0.11%)
Sep 27, 2012 8.790 8.850 8.730 8.830 8,829 -0.02(-0.23%)
Sep 26, 2012 8.940 8.940 8.761 8.850 2,597 -0.01(-0.11%)
Sep 25, 2012 8.840 8.900 8.790 8.860 11,183 -0.01(-0.11%)
Sep 24, 2012 8.750 8.980 8.750 8.870 26,672 +0.07(+0.79%)
Sep 21, 2012 8.810 8.880 8.764 8.800 5,242 -0.04(-0.45%)
Sep 20, 2012 8.800 8.910 8.790 8.840 8,749 +0.06(+0.68%)
Sep 19, 2012 8.800 8.800 8.740 8.780 21,060 -0.03(-0.34%)
Sep 18, 2012 8.890 9.050 8.710 8.810 37,598 -0.08(-0.90%)
Sep 17, 2012 8.700 8.900 8.520 8.890 29,867 -0.08(-0.89%)
Sep 14, 2012 8.650 8.990 8.316 8.970 32,925 +0.38(+4.42%)
Sep 13, 2012 8.260 8.600 8.200 8.590 25,234 +0.43(+5.27%)
Sep 12, 2012 8.220 8.270 8.160 8.160 48,756 -0.12(-1.45%)
Sep 11, 2012 8.170 8.320 8.100 8.280 74,491 -0.12(-1.43%)
Sep 10, 2012 8.450 8.510 8.340 8.400 61,641 -0.59(-6.56%)
Sep 07, 2012 9.010 9.119 8.930 8.990 22,086 +0.06(+0.67%)
Sep 06, 2012 8.750 9.170 8.750 8.930 60,686 +0.36(+4.20%)
Sep 05, 2012 8.560 8.670 8.490 8.570 67,311 -0.14(-1.61%)
Sep 04, 2012 8.720 8.740 8.500 8.710 113,119 +0.81(+10.25%)
Aug 31, 2012 7.590 7.940 7.570 7.900 73,431 +0.14(+1.80%)
Aug 30, 2012 7.580 7.850 7.570 7.760 51,060 +0.23(+3.05%)
Aug 29, 2012 7.330 7.540 7.320 7.530 77,075 +0.49(+6.96%)
Aug 27, 2012 7.120 7.120 6.960 7.040 46,278 -0.15(-2.09%)
Aug 24, 2012 7.110 7.250 7.110 7.190 10,669 +0.02(+0.28%)
Aug 23, 2012 7.300 7.300 7.100 7.170 43,252 -0.21(-2.85%)
Aug 22, 2012 7.450 7.460 7.350 7.380 16,505 -0.16(-2.12%)
Aug 21, 2012 7.450 7.640 7.400 7.540 26,922 -0.07(-0.92%)
Aug 20, 2012 7.780 7.780 7.530 7.610 19,475 -0.42(-5.23%)
Aug 17, 2012 7.900 8.040 7.828 8.030 32,649 +0.13(+1.65%)
Aug 16, 2012 8.000 8.090 7.800 7.900 25,587 +0.57(+7.78%)
Aug 15, 2012 7.500 7.690 7.300 7.330 76,781 -0.52(-6.62%)
Aug 14, 2012 7.980 8.000 7.850 7.850 23,035 -0.06(-0.76%)
Aug 13, 2012 7.950 8.123 7.640 7.910 138,458 -0.96(-10.82%)
Aug 10, 2012 8.830 9.000 8.830 8.870 9,633 +0.00(+0.00%)
Aug 09, 2012 7.910 9.100 7.890 8.870 71,658 -1.45(-14.05%)
Aug 08, 2012 10.35 10.53 10.11 10.32 58,147 +0.54(+5.52%)
Aug 07, 2012 9.700 10.77 9.700 9.780 95,665 +0.77(+8.55%)
Aug 06, 2012 8.750 9.090 8.750 9.010 110,861 -0.14(-1.53%)
Aug 03, 2012 9.000 9.150 8.550 9.150 46 +0.42(+4.85%)
Aug 02, 2012 9.150 9.152 8.550 8.727 7,801 -0.34(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.