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

Tower Semiconductor (NQ: TSEM )

33.46 +0.42 (+1.27%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 6, 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 (%)
Jul 31, 2009 7.950 9.000 7.950 8.850 12,449 +0.15(+1.72%)
Jul 30, 2009 9.600 9.600 8.547 8.700 29,451 -0.75(-7.92%)
Jul 29, 2009 9.000 9.600 8.698 9.448 6,361 +0.37(+4.12%)
Jul 28, 2009 9.300 9.300 8.400 9.075 25,599 -0.26(-2.73%)
Jul 27, 2009 9.758 10.35 9.300 9.330 29,840 -0.45(-4.57%)
Jul 24, 2009 10.05 10.50 9.750 9.777 44,590 -0.12(-1.24%)
Jul 23, 2009 10.65 10.65 9.150 9.900 78,296 +1.40(+16.42%)
Jul 22, 2009 7.502 8.690 7.502 8.504 67,322 +1.15(+15.69%)
Jul 21, 2009 7.170 7.468 7.077 7.350 38,063 +0.60(+8.89%)
Jul 20, 2009 6.900 6.975 6.600 6.750 5,465 +0.00(+0.00%)
Jul 17, 2009 6.450 7.047 6.450 6.750 8,278 +0.00(+0.00%)
Jul 16, 2009 6.900 7.050 5.550 6.750 17,258 -0.30(-4.26%)
Jul 15, 2009 6.750 7.110 6.600 7.050 51,966 +0.76(+12.17%)
Jul 14, 2009 6.000 6.300 6.000 6.285 16,651 +0.44(+7.44%)
Jul 13, 2009 6.000 6.059 5.700 5.850 18,119 +0.60(+11.43%)
Jul 10, 2009 5.550 5.655 5.250 5.250 2,204 -0.30(-5.41%)
Jul 09, 2009 5.100 5.655 5.100 5.550 2,156 +0.30(+5.71%)
Jul 08, 2009 5.250 5.550 4.950 5.250 6,758 +0.00(+0.00%)
Jul 07, 2009 6.000 6.000 4.995 5.250 11,080 -0.15(-2.78%)
Jul 06, 2009 5.850 5.850 5.250 5.400 37,730 -0.90(-14.29%)
Jul 02, 2009 6.300 6.308 5.550 6.300 26,629 -0.18(-2.71%)
Jul 01, 2009 5.250 7.200 5.250 6.476 34,750 +0.78(+13.61%)
Jun 30, 2009 5.175 5.700 5.175 5.700 44,253 +0.75(+15.15%)
Jun 29, 2009 4.736 4.950 4.736 4.950 16,726 +0.23(+4.76%)
Jun 26, 2009 4.350 4.800 4.350 4.725 30,018 +0.30(+6.78%)
Jun 25, 2009 4.628 4.646 4.351 4.425 6,781 -0.08(-1.67%)
Jun 24, 2009 4.425 4.650 4.425 4.500 18,644 +0.08(+1.69%)
Jun 23, 2009 4.356 4.647 4.350 4.425 10,434 -0.15(-3.18%)
Jun 22, 2009 4.798 4.798 4.500 4.571 6,361 -0.23(-4.78%)
Jun 19, 2009 4.947 5.100 4.800 4.800 16,915 +0.00(+0.00%)
Jun 18, 2009 4.785 4.873 4.500 4.800 49,639 +0.60(+14.33%)
Jun 17, 2009 4.233 4.350 3.900 4.199 37,294 -0.15(-3.48%)
Jun 16, 2009 4.500 4.500 4.230 4.350 19,083 +0.00(+0.00%)
Jun 15, 2009 4.388 4.470 4.200 4.350 6,762 +0.00(+0.00%)
Jun 12, 2009 4.245 4.350 4.200 4.350 7,449 +0.09(+2.08%)
Jun 11, 2009 4.649 4.649 4.200 4.261 29,101 -0.31(-6.85%)
Jun 10, 2009 4.500 4.650 4.350 4.575 23,186 +0.18(+4.10%)
Jun 09, 2009 4.410 4.425 4.218 4.395 7,804 +0.19(+4.64%)
Jun 08, 2009 4.351 4.560 4.125 4.200 15,111 -0.15(-3.45%)
Jun 05, 2009 4.279 4.500 4.212 4.350 5,727 +0.00(+0.00%)
Jun 04, 2009 4.200 4.500 4.200 4.350 9,546 +0.22(+5.45%)
Jun 03, 2009 4.350 4.350 4.050 4.125 35,047 -0.08(-1.79%)
Jun 02, 2009 4.950 4.950 4.050 4.200 57,921 -0.11(-2.47%)
Jun 01, 2009 4.354 4.650 4.061 4.306 78,297 +0.11(+2.61%)
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%)
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.