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

Tower Semiconductor (NQ: TSEM )

33.04 +0.55 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 15.15 16.95 15.15 15.45 148,859 -2.55(-14.17%)
Aug 28, 2009 17.25 18.00 16.50 18.00 51,188 +0.90(+5.27%)
Aug 27, 2009 18.00 18.00 16.50 17.10 61,706 -0.90(-5.01%)
Aug 26, 2009 18.60 18.60 17.70 18.00 20,008 -0.60(-3.23%)
Aug 25, 2009 18.90 19.05 18.30 18.60 28,683 +0.00(+0.00%)
Aug 24, 2009 19.50 19.57 16.95 18.60 84,440 -0.75(-3.88%)
Aug 21, 2009 20.10 20.25 18.75 19.35 50,223 -0.75(-3.73%)
Aug 20, 2009 20.25 20.85 19.80 20.10 62,875 +0.45(+2.29%)
Aug 19, 2009 18.60 19.80 18.00 19.65 68,723 -0.30(-1.50%)
Aug 18, 2009 18.75 20.10 18.15 19.95 125,121 +3.60(+22.02%)
Aug 17, 2009 15.75 16.95 12.75 16.35 88,825 -2.70(-14.17%)
Aug 14, 2009 20.40 20.55 18.00 19.05 62,253 -1.05(-5.23%)
Aug 13, 2009 19.50 22.35 19.50 20.10 196,998 +2.40(+13.56%)
Aug 12, 2009 15.45 17.85 15.30 17.70 104,298 +3.00(+20.41%)
Aug 11, 2009 14.10 14.85 14.10 14.70 30,350 -0.30(-1.99%)
Aug 10, 2009 14.70 15.00 14.10 15.00 35,627 +0.15(+0.99%)
Aug 07, 2009 13.50 15.30 13.50 14.85 51,526 +1.35(+10.01%)
Aug 06, 2009 14.76 14.76 13.05 13.50 44,530 -1.21(-8.26%)
Aug 05, 2009 15.30 15.30 14.28 14.71 76,957 +1.52(+11.49%)
Aug 04, 2009 12.00 13.20 12.00 13.20 85,480 +1.94(+17.27%)
Aug 03, 2009 11.70 11.70 10.80 11.25 134,303 +2.40(+27.17%)
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%)
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.