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 (%)
Sep 30, 2014 10.42 10.42 10.14 10.17 382,945 -0.21(-2.02%)
Sep 29, 2014 10.30 10.59 10.19 10.38 911,610 +0.13(+1.27%)
Sep 26, 2014 10.17 10.29 10.13 10.25 216,199 +0.14(+1.38%)
Sep 25, 2014 10.40 10.45 10.01 10.11 599,642 -0.34(-3.25%)
Sep 24, 2014 10.48 10.63 10.34 10.45 177,076 -0.03(-0.29%)
Sep 23, 2014 10.52 10.69 10.45 10.48 218,636 +0.00(+0.00%)
Sep 22, 2014 10.85 10.85 10.41 10.48 590,142 -0.49(-4.47%)
Sep 19, 2014 11.20 11.24 10.80 10.97 531,722 -0.23(-2.05%)
Sep 18, 2014 11.23 11.41 11.14 11.20 417,374 +0.06(+0.54%)
Sep 17, 2014 11.15 11.35 11.08 11.14 478,120 +0.09(+0.81%)
Sep 16, 2014 10.74 11.14 10.70 11.05 960,192 +0.27(+2.50%)
Sep 15, 2014 11.32 11.32 10.65 10.78 626,054 -0.51(-4.52%)
Sep 12, 2014 11.60 11.73 11.26 11.29 414,879 -0.24(-2.08%)
Sep 11, 2014 11.36 11.69 11.35 11.53 483,965 +0.14(+1.23%)
Sep 10, 2014 11.58 11.65 11.25 11.39 1,352,401 -0.30(-2.57%)
Sep 09, 2014 11.90 11.93 11.58 11.69 777,456 -0.34(-2.83%)
Sep 08, 2014 11.78 12.07 11.73 12.03 1,519,378 +0.11(+0.92%)
Sep 05, 2014 11.54 12.26 11.54 11.92 1,603,928 +0.26(+2.23%)
Sep 04, 2014 11.57 11.81 11.38 11.66 921,593 +0.17(+1.48%)
Sep 03, 2014 11.56 11.62 10.92 11.49 1,081,690 +0.02(+0.17%)
Sep 02, 2014 11.75 11.75 11.36 11.47 1,258,391 -0.23(-1.97%)
Aug 29, 2014 11.40 11.70 11.70 11.70 1,380,800 +0.34(+2.99%)
Aug 28, 2014 11.10 11.50 10.88 11.36 1,164,192 +0.33(+2.99%)
Aug 27, 2014 11.14 11.18 10.95 11.03 1,290,422 +0.07(+0.64%)
Aug 26, 2014 11.27 11.40 11.02 10.96 1,351,748 +0.09(+0.83%)
Aug 25, 2014 10.54 11.13 10.53 10.87 697,720 +0.37(+3.52%)
Aug 22, 2014 10.65 10.67 10.46 10.50 178,303 -0.16(-1.50%)
Aug 21, 2014 10.51 10.69 10.45 10.66 250,612 +0.23(+2.21%)
Aug 20, 2014 10.50 10.65 10.35 10.43 247,187 -0.18(-1.70%)
Aug 19, 2014 10.17 10.69 10.11 10.61 619,100 +0.51(+5.05%)
Aug 18, 2014 10.11 10.19 9.860 10.10 592,034 +0.03(+0.30%)
Aug 15, 2014 10.10 10.21 9.850 10.07 299,414 +0.03(+0.30%)
Aug 14, 2014 10.26 10.42 9.950 10.04 426,704 -0.29(-2.76%)
Aug 13, 2014 10.16 10.46 10.12 10.32 483,613 +0.19(+1.92%)
Aug 12, 2014 10.45 10.65 10.06 10.13 523,161 -0.35(-3.34%)
Aug 11, 2014 10.29 10.70 10.28 10.48 445,131 +0.36(+3.56%)
Aug 08, 2014 10.18 10.23 9.950 10.12 423,336 -0.07(-0.69%)
Aug 07, 2014 10.45 10.49 10.14 10.19 246,022 -0.23(-2.21%)
Aug 06, 2014 10.50 10.77 10.31 10.42 635,422 -0.21(-1.98%)
Aug 05, 2014 11.03 11.03 10.56 10.63 707,848 -0.43(-3.89%)
Aug 04, 2014 11.00 11.19 10.17 11.06 1,940,920 +0.75(+7.27%)
Aug 01, 2014 10.01 10.46 10.01 10.31 430,266 +0.20(+1.98%)
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%)
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.