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

Tower Semiconductor (NQ: TSEM )

36.44 +2.19 (+6.39%)
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 (%)
Jul 31, 2012 9.525 9.750 9.375 9.750 9,825 +0.15(+1.58%)
Jul 30, 2012 9.450 9.835 9.300 9.598 22,017 +0.75(+8.48%)
Jul 27, 2012 8.400 8.850 8.250 8.848 8,517 +0.58(+7.00%)
Jul 26, 2012 8.295 8.549 8.250 8.270 7,193 +0.02(+0.20%)
Jul 25, 2012 8.400 8.552 8.250 8.253 17,485 -0.15(-1.75%)
Jul 24, 2012 8.715 8.850 8.258 8.400 23,841 -0.31(-3.61%)
Jul 23, 2012 9.450 9.450 8.625 8.715 24,558 -0.44(-4.75%)
Jul 20, 2012 9.150 9.428 8.997 9.150 26,319 -0.15(-1.61%)
Jul 19, 2012 9.162 9.601 9.150 9.300 15,176 +0.15(+1.64%)
Jul 18, 2012 9.020 9.450 9.020 9.150 16,868 -0.15(-1.61%)
Jul 17, 2012 9.150 9.445 9.082 9.300 25,095 +0.00(+0.00%)
Jul 16, 2012 9.600 9.600 9.045 9.300 17,331 -0.18(-1.90%)
Jul 13, 2012 9.375 9.723 9.375 9.480 8,464 +0.17(+1.77%)
Jul 12, 2012 9.450 9.450 9.290 9.315 10,547 -0.17(-1.82%)
Jul 11, 2012 9.600 9.603 9.332 9.488 9,723 -0.13(-1.33%)
Jul 10, 2012 9.900 10.05 9.450 9.615 5,607 -0.03(-0.28%)
Jul 09, 2012 10.05 10.05 9.499 9.642 11,907 -0.11(-1.11%)
Jul 06, 2012 9.752 10.05 9.675 9.750 12,506 -0.30(-2.99%)
Jul 05, 2012 10.05 10.20 9.938 10.05 11,020 -0.12(-1.18%)
Jul 03, 2012 9.615 10.20 9.615 10.17 8,013 +0.42(+4.31%)
Jul 02, 2012 9.840 10.05 9.600 9.750 14,666 -0.22(-2.26%)
Jun 29, 2012 9.900 10.49 9.825 9.975 15,986 +0.20(+1.99%)
Jun 28, 2012 10.50 10.50 9.780 9.780 23,408 -0.80(-7.56%)
Jun 27, 2012 10.65 10.80 10.50 10.58 4,325 -0.07(-0.66%)
Jun 26, 2012 10.80 10.80 10.65 10.65 7,199 -0.22(-2.07%)
Jun 25, 2012 10.50 11.10 10.50 10.88 4,796 -0.07(-0.68%)
Jun 22, 2012 11.03 11.10 10.80 10.95 4,847 +0.15(+1.39%)
Jun 21, 2012 11.25 11.25 10.80 10.80 4,237 -0.70(-6.08%)
Jun 20, 2012 11.70 11.70 11.13 11.50 4,453 -0.05(-0.44%)
Jun 19, 2012 11.47 11.55 11.13 11.55 8,367 +0.53(+4.79%)
Jun 18, 2012 11.16 11.25 10.95 11.02 9,723 -0.09(-0.85%)
Jun 15, 2012 10.95 11.25 10.74 11.12 26,076 +0.17(+1.52%)
Jun 14, 2012 10.95 11.40 10.95 10.95 20,785 -0.45(-3.95%)
Jun 13, 2012 10.95 11.70 10.95 11.40 16,492 -0.45(-3.80%)
Jun 12, 2012 11.70 11.85 11.40 11.85 26,032 -0.08(-0.63%)
Jun 11, 2012 12.15 12.30 11.85 11.93 11,350 -0.32(-2.61%)
Jun 08, 2012 11.97 12.30 11.97 12.24 13,389 +0.09(+0.78%)
Jun 07, 2012 12.23 12.45 12.03 12.15 22,593 +0.15(+1.25%)
Jun 06, 2012 11.94 12.15 11.76 12.00 54,907 +0.51(+4.43%)
Jun 05, 2012 11.47 11.85 11.40 11.49 21,274 +0.36(+3.23%)
Jun 04, 2012 10.95 11.54 10.95 11.13 5,603 -0.02(-0.20%)
Jun 01, 2012 11.84 11.84 11.02 11.15 26,298 -0.40(-3.49%)
May 31, 2012 11.40 11.85 11.40 11.56 22,053 +0.31(+2.73%)
May 30, 2012 11.31 11.52 10.95 11.25 16,030 -0.06(-0.53%)
May 29, 2012 11.55 11.58 11.25 11.31 47,481 -1.22(-9.72%)
May 25, 2012 12.49 12.60 12.32 12.53 16,623 -0.06(-0.45%)
May 24, 2012 12.45 12.68 12.45 12.59 11,766 +0.10(+0.83%)
May 23, 2012 12.75 12.75 12.33 12.48 10,474 -0.42(-3.24%)
May 22, 2012 13.05 13.20 12.89 12.90 13,918 +0.08(+0.58%)
May 21, 2012 13.35 13.35 12.60 12.82 28,187 +0.52(+4.27%)
May 18, 2012 12.60 13.35 12.30 12.30 30,884 -0.13(-1.09%)
May 17, 2012 13.63 13.63 12.20 12.44 57,546 -1.81(-12.74%)
May 16, 2012 14.40 14.55 14.11 14.25 23,910 -0.15(-1.04%)
May 15, 2012 14.40 14.57 14.27 14.40 19,701 -0.23(-1.55%)
May 14, 2012 14.65 14.85 14.55 14.63 10,482 +0.03(+0.21%)
May 11, 2012 14.43 14.82 14.43 14.60 14,728 +0.20(+1.36%)
May 10, 2012 14.55 14.85 14.40 14.40 9,210 +0.13(+0.94%)
May 09, 2012 14.10 14.40 14.10 14.27 21,787 +0.02(+0.12%)
May 08, 2012 14.42 14.55 14.10 14.25 16,722 -0.07(-0.52%)
May 07, 2012 14.45 14.55 14.29 14.32 14,491 -0.24(-1.65%)
May 04, 2012 14.64 15.00 14.28 14.56 30,444 -0.08(-0.51%)
May 03, 2012 14.97 15.00 14.55 14.64 23,646 +0.23(+1.56%)
May 02, 2012 14.70 14.70 14.40 14.41 17,107 -0.59(-3.90%)
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.