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

Tower Semiconductor (NQ: TSEM )

36.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 4.500 4.500 3.918 4.197 151,239 -0.00(-0.07%)
May 28, 2009 4.365 4.365 4.050 4.200 11,473 -0.17(-3.78%)
May 27, 2009 5.100 5.100 4.200 4.365 11,480 -0.36(-7.62%)
May 26, 2009 4.950 5.064 4.650 4.725 9,080 -0.38(-7.35%)
May 22, 2009 4.800 5.250 4.800 5.100 16,217 +0.45(+9.68%)
May 21, 2009 4.500 5.100 4.350 4.650 41,503 +0.32(+7.27%)
May 20, 2009 4.069 4.350 4.069 4.335 6,654 +0.22(+5.44%)
May 19, 2009 4.051 4.200 3.962 4.112 4,662 +0.05(+1.33%)
May 18, 2009 3.900 4.200 3.900 4.058 5,596 -0.14(-3.39%)
May 15, 2009 4.200 4.200 3.900 4.200 6,326 +0.00(+0.00%)
May 14, 2009 4.125 4.350 4.050 4.200 4,426 +0.00(+0.00%)
May 13, 2009 4.200 4.350 3.978 4.200 4,952 -0.00(-0.04%)
May 12, 2009 4.498 4.500 4.202 4.202 5,930 +0.02(+0.36%)
May 11, 2009 4.200 4.350 3.930 4.186 9,602 -0.16(-3.76%)
May 08, 2009 4.500 4.650 4.302 4.350 5,291 +0.12(+2.84%)
May 07, 2009 4.356 4.797 4.220 4.230 12,575 +0.01(+0.28%)
May 06, 2009 4.200 4.470 4.199 4.218 6,699 +0.03(+0.79%)
May 05, 2009 3.901 4.260 3.825 4.185 14,536 +0.19(+4.69%)
May 04, 2009 4.200 4.347 3.900 3.998 7,667 -0.32(-7.43%)
May 01, 2009 4.200 4.348 4.050 4.319 821 +0.12(+2.82%)
Apr 30, 2009 4.200 4.492 4.050 4.200 7,924 -0.14(-3.28%)
Apr 29, 2009 4.200 4.425 4.092 4.343 2,022 +0.22(+5.27%)
Apr 28, 2009 3.924 4.199 3.924 4.125 7,162 +0.00(+0.04%)
Apr 27, 2009 4.050 4.247 3.913 4.123 5,148 -0.30(-6.78%)
Apr 24, 2009 4.425 4.500 4.200 4.423 4,773 -0.04(-1.01%)
Apr 23, 2009 3.900 4.500 3.900 4.468 5,260 +0.12(+2.80%)
Apr 22, 2009 4.344 4.348 3.900 4.347 9,603 -0.00(-0.07%)
Apr 21, 2009 4.500 4.500 4.350 4.350 4,441 -0.15(-3.33%)
Apr 20, 2009 4.942 4.942 4.350 4.500 7,598 -0.60(-11.76%)
Apr 17, 2009 5.213 5.234 4.800 5.100 10,343 -0.15(-2.80%)
Apr 16, 2009 5.385 5.430 5.085 5.247 13,129 -0.15(-2.83%)
Apr 15, 2009 5.696 5.699 5.250 5.400 11,329 +0.15(+2.86%)
Apr 14, 2009 4.800 5.850 4.650 5.250 20,218 +0.45(+9.38%)
Apr 13, 2009 4.498 4.800 4.350 4.800 9,991 +0.60(+14.29%)
Apr 09, 2009 4.181 4.500 3.900 4.200 10,054 +0.30(+7.69%)
Apr 08, 2009 3.900 4.158 3.900 3.900 4,992 +0.00(+0.00%)
Apr 07, 2009 4.035 4.182 3.750 3.900 5,174 -0.30(-7.14%)
Apr 06, 2009 3.600 4.470 3.300 4.200 42,009 +1.05(+33.33%)
Apr 03, 2009 3.522 3.600 3.003 3.150 16,476 +0.00(+0.00%)
Apr 02, 2009 3.150 3.570 3.150 3.150 2,876 -0.15(-4.55%)
Apr 01, 2009 2.880 3.630 2.880 3.300 1,689 +0.17(+5.26%)
Mar 31, 2009 2.869 3.375 2.869 3.135 8,545 +0.13(+4.50%)
Mar 30, 2009 3.294 3.450 2.865 3.000 5,490 -0.45(-12.93%)
Mar 26, 2009 2.931 3.600 2.723 3.446 21,384 +0.60(+20.89%)
Mar 25, 2009 2.628 3.000 2.628 2.850 6,305 +0.08(+2.70%)
Mar 24, 2009 2.850 2.850 2.701 2.775 5,377 +0.07(+2.78%)
Mar 23, 2009 2.400 2.850 1.950 2.700 32,653 +0.12(+4.65%)
Mar 20, 2009 2.625 2.700 2.550 2.580 2,726 -0.12(-4.39%)
Mar 19, 2009 2.575 2.700 2.550 2.699 609 +0.15(+5.82%)
Mar 18, 2009 2.845 2.845 2.400 2.550 14,060 -0.15(-5.56%)
Mar 17, 2009 2.553 2.845 2.400 2.700 13,066 +0.23(+9.09%)
Mar 16, 2009 2.699 2.700 2.417 2.475 5,426 -0.00(-0.12%)
Mar 13, 2009 2.438 2.700 2.438 2.478 6,732 +0.04(+1.60%)
Mar 12, 2009 2.685 2.700 2.415 2.439 751 -0.12(-4.63%)
Mar 11, 2009 2.691 2.700 2.475 2.558 4,000 +0.08(+3.33%)
Mar 10, 2009 2.408 2.691 2.408 2.475 1,025 +0.06(+2.42%)
Mar 09, 2009 2.424 2.691 2.401 2.417 4,156 -0.13(-5.24%)
Mar 06, 2009 2.691 2.691 2.401 2.550 3,020 -0.14(-5.03%)
Mar 05, 2009 2.418 2.691 2.400 2.685 2,786 +0.13(+5.23%)
Mar 04, 2009 2.691 2.691 2.417 2.551 780 +0.15(+6.31%)
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.