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

Tower Semiconductor (NQ: TSEM )

32.36 +0.19 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2014 10.41 10.47 10.04 10.11 308,164 -0.37(-3.53%)
Jul 30, 2014 10.37 10.59 10.24 10.48 273,036 +0.14(+1.35%)
Jul 29, 2014 10.47 10.53 10.23 10.34 206,317 -0.01(-0.10%)
Jul 28, 2014 10.67 10.67 10.22 10.35 355,740 -0.10(-0.96%)
Jul 25, 2014 10.75 10.76 10.28 10.45 537,464 -0.31(-2.88%)
Jul 24, 2014 10.99 11.05 10.75 10.76 307,687 -0.14(-1.28%)
Jul 23, 2014 11.16 11.37 10.86 10.90 1,187,446 -0.35(-3.11%)
Jul 22, 2014 11.33 11.43 11.02 11.25 1,778,295 -0.26(-2.26%)
Jul 21, 2014 11.03 11.78 10.99 11.51 1,507,007 +0.34(+3.04%)
Jul 18, 2014 10.66 11.30 10.66 11.17 941,116 +0.26(+2.38%)
Jul 17, 2014 10.91 11.25 10.70 10.91 1,520,372 -0.35(-3.11%)
Jul 16, 2014 9.920 11.60 9.920 11.26 2,663,993 +1.39(+14.14%)
Jul 15, 2014 9.570 9.910 9.548 9.865 388,630 +0.36(+3.73%)
Jul 14, 2014 9.670 9.800 9.495 9.510 196,857 +0.02(+0.21%)
Jul 11, 2014 9.580 9.820 9.390 9.490 114,204 -0.05(-0.52%)
Jul 10, 2014 9.440 9.720 9.200 9.540 319,541 -0.07(-0.73%)
Jul 09, 2014 9.570 9.740 9.260 9.610 531,303 +0.03(+0.31%)
Jul 08, 2014 10.00 10.00 9.450 9.580 825,272 -0.58(-5.71%)
Jul 07, 2014 9.590 10.37 9.550 10.16 1,508,931 +0.50(+5.18%)
Jul 03, 2014 9.270 9.660 9.660 9.660 622,300 +0.39(+4.21%)
Jul 02, 2014 9.240 9.320 9.210 9.270 156,658 -0.05(-0.54%)
Jul 01, 2014 9.070 9.370 9.070 9.320 118,139 +0.24(+2.64%)
Jun 30, 2014 9.040 9.120 8.950 9.080 155,551 -0.04(-0.44%)
Jun 27, 2014 9.110 9.210 9.090 9.120 47,002 -0.09(-0.98%)
Jun 26, 2014 9.210 9.260 9.050 9.210 102,349 -0.05(-0.54%)
Jun 25, 2014 9.010 9.320 9.000 9.260 151,491 +0.22(+2.43%)
Jun 24, 2014 9.370 9.500 8.960 9.040 392,289 -0.14(-1.53%)
Jun 23, 2014 9.340 9.340 9.120 9.180 64,645 -0.19(-2.03%)
Jun 20, 2014 9.340 9.370 9.240 9.370 51,060 +0.06(+0.64%)
Jun 19, 2014 9.460 9.460 9.100 9.310 309,407 +0.05(+0.54%)
Jun 18, 2014 9.280 9.330 9.110 9.260 115,682 +0.08(+0.87%)
Jun 17, 2014 9.060 9.300 9.040 9.180 160,454 +0.07(+0.77%)
Jun 16, 2014 9.000 9.140 8.900 9.110 157,497 -0.06(-0.65%)
Jun 13, 2014 9.240 9.250 9.080 9.170 93,532 -0.01(-0.11%)
Jun 12, 2014 9.100 9.220 9.100 9.180 148,873 -0.05(-0.54%)
Jun 11, 2014 9.210 9.300 9.170 9.230 125,257 -0.06(-0.65%)
Jun 10, 2014 9.080 9.330 9.070 9.290 128,951 -0.24(-2.47%)
Jun 06, 2014 9.580 9.620 9.510 9.525 66,060 +0.02(+0.16%)
Jun 05, 2014 9.430 9.560 9.390 9.510 49,262 +0.15(+1.60%)
Jun 04, 2014 9.280 9.480 9.280 9.360 79,895 +0.00(+0.00%)
Jun 03, 2014 9.390 9.540 9.250 9.360 112,195 -0.02(-0.21%)
Jun 02, 2014 9.460 9.490 9.300 9.380 92,838 -0.12(-1.26%)
May 30, 2014 9.500 9.640 9.340 9.500 271,957 -0.08(-0.84%)
May 29, 2014 9.490 9.670 9.380 9.580 244,135 +0.08(+0.84%)
May 28, 2014 9.510 9.600 9.430 9.500 215,446 -0.09(-0.94%)
May 27, 2014 9.320 9.800 9.320 9.590 644,972 +0.25(+2.68%)
May 23, 2014 9.480 9.340 9.340 9.340 371,400 -0.16(-1.72%)
May 22, 2014 8.910 9.503 8.890 9.503 308,193 +0.55(+6.18%)
May 21, 2014 9.000 9.150 8.800 8.950 798,046 -0.10(-1.10%)
May 20, 2014 9.150 9.330 9.010 9.050 404,454 -0.09(-0.98%)
May 19, 2014 9.100 9.200 8.960 9.140 333,306 +0.22(+2.47%)
May 16, 2014 8.770 8.950 8.500 8.920 229,133 +0.32(+3.72%)
May 15, 2014 8.920 9.030 8.550 8.600 425,849 +0.15(+1.78%)
May 14, 2014 8.580 8.670 8.330 8.450 206,014 -0.08(-0.94%)
May 13, 2014 8.730 8.790 8.440 8.530 199,721 +0.06(+0.71%)
May 12, 2014 8.440 8.490 8.310 8.470 349,328 +0.66(+8.45%)
May 09, 2014 7.790 7.851 7.700 7.810 155,081 +0.10(+1.30%)
May 08, 2014 7.610 7.720 7.560 7.710 172,895 +0.08(+1.05%)
May 07, 2014 7.770 7.800 7.600 7.630 114,091 -0.10(-1.29%)
May 06, 2014 7.850 7.910 7.710 7.730 46,159 -0.19(-2.40%)
May 05, 2014 8.000 8.000 7.750 7.920 55,289 -0.11(-1.37%)
May 02, 2014 8.020 8.090 7.950 8.030 130,417 +0.05(+0.63%)
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.