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

Tower Semiconductor (NQ: TSEM )

33.06 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:34 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 (%)
Jan 30, 2009 2.700 2.700 2.610 2.610 969 -0.08(-3.12%)
Jan 29, 2009 2.462 2.697 2.460 2.694 1,466 +0.29(+12.11%)
Jan 28, 2009 2.276 2.700 2.276 2.403 8,562 +0.13(+5.60%)
Jan 27, 2009 2.550 2.550 2.253 2.276 5,418 -0.24(-9.59%)
Jan 26, 2009 2.325 2.550 2.325 2.517 3,006 +0.07(+3.01%)
Jan 23, 2009 2.430 2.534 2.262 2.443 5,503 +0.10(+4.42%)
Jan 22, 2009 2.401 2.550 2.253 2.340 15,614 -0.21(-8.29%)
Jan 21, 2009 2.475 2.700 2.475 2.551 17,826 +0.00(+0.06%)
Jan 20, 2009 2.100 2.699 2.100 2.550 14,897 -0.15(-5.56%)
Jan 16, 2009 2.700 2.820 2.574 2.700 9,060 +0.25(+10.09%)
Jan 15, 2009 2.558 2.700 2.415 2.453 13,780 -0.10(-3.82%)
Jan 14, 2009 2.655 2.655 2.430 2.550 7,460 -0.11(-4.28%)
Jan 13, 2009 3.000 3.000 2.432 2.664 69,148 -0.16(-5.53%)
Jan 12, 2009 2.993 2.993 2.594 2.820 12,087 +0.10(+3.75%)
Jan 09, 2009 3.150 3.150 2.715 2.718 34,767 -0.43(-13.71%)
Jan 08, 2009 3.285 3.300 3.000 3.150 22,236 -0.15(-4.55%)
Jan 07, 2009 3.600 3.600 3.165 3.300 71,609 +0.34(+11.68%)
Jan 06, 2009 2.700 2.998 2.699 2.955 43,855 +0.44(+17.26%)
Jan 05, 2009 2.550 2.550 2.400 2.520 8,976 +0.18(+7.69%)
Jan 02, 2009 2.100 2.550 2.100 2.340 12,549 +0.31(+15.56%)
Dec 31, 2008 1.362 2.250 1.349 2.025 46,649 +0.52(+35.00%)
Dec 30, 2008 1.575 1.647 1.425 1.500 59,086 -0.15(-9.09%)
Dec 29, 2008 1.797 1.797 1.575 1.650 52,016 -0.30(-15.38%)
Dec 26, 2008 1.875 2.025 1.875 1.950 7,114 +0.00(+0.08%)
Dec 24, 2008 2.025 2.100 1.804 1.948 5,700 -0.15(-7.21%)
Dec 23, 2008 2.250 2.250 2.025 2.100 58,477 -0.15(-6.67%)
Dec 22, 2008 2.265 2.295 2.250 2.250 15,135 -0.15(-6.37%)
Dec 19, 2008 2.550 2.550 2.256 2.403 7,237 -0.07(-2.91%)
Dec 18, 2008 2.670 2.670 2.400 2.475 5,409 +0.08(+3.13%)
Dec 17, 2008 2.403 2.535 2.325 2.400 9,503 -0.04(-1.72%)
Dec 16, 2008 2.625 2.625 2.405 2.442 1,772 -0.18(-6.97%)
Dec 15, 2008 2.400 2.700 2.400 2.625 8,120 +0.23(+9.38%)
Dec 12, 2008 2.400 2.550 2.250 2.400 10,436 +0.00(+0.00%)
Dec 11, 2008 2.400 2.550 2.265 2.400 17,106 +0.11(+4.92%)
Dec 10, 2008 2.535 2.550 2.250 2.288 17,006 -0.04(-1.61%)
Dec 09, 2008 2.400 2.550 2.250 2.325 28,529 -0.07(-3.12%)
Dec 08, 2008 2.550 2.700 2.250 2.400 17,040 -0.15(-5.88%)
Dec 05, 2008 2.550 2.700 2.400 2.550 5,597 +0.00(+0.00%)
Dec 04, 2008 2.916 2.916 2.550 2.550 9,779 -0.15(-5.56%)
Dec 03, 2008 2.715 3.000 2.699 2.700 9,107 -0.30(-10.00%)
Dec 02, 2008 3.300 3.300 2.811 3.000 4,209 +0.00(+0.00%)
Dec 01, 2008 3.282 3.282 2.850 3.000 5,251 -0.32(-9.75%)
Nov 28, 2008 3.300 3.435 3.300 3.324 2,487 +0.32(+10.80%)
Nov 26, 2008 3.208 3.208 2.850 3.000 2,020 -0.30(-9.09%)
Nov 25, 2008 3.300 3.435 3.225 3.300 1,153 +0.19(+6.23%)
Nov 24, 2008 3.000 3.719 2.877 3.107 5,361 +0.41(+15.06%)
Nov 21, 2008 3.375 3.375 2.700 2.700 13,986 -0.15(-5.26%)
Nov 20, 2008 2.700 2.850 2.700 2.850 5,928 -0.14(-4.76%)
Nov 19, 2008 3.150 3.150 2.700 2.993 15,779 -0.16(-5.00%)
Nov 18, 2008 3.150 3.300 2.850 3.150 25,890 -0.15(-4.55%)
Nov 17, 2008 3.150 3.600 3.150 3.300 7,438 -0.29(-7.95%)
Nov 14, 2008 3.300 3.885 3.300 3.585 13,552 +0.44(+13.81%)
Nov 13, 2008 4.350 4.350 3.150 3.150 19,760 -1.35(-30.00%)
Nov 12, 2008 4.500 4.800 4.350 4.500 380 -0.43(-8.78%)
Nov 11, 2008 4.678 4.934 4.368 4.934 2,081 +0.11(+2.17%)
Nov 10, 2008 4.952 5.083 4.650 4.829 6,426 +0.03(+0.59%)
Nov 07, 2008 4.800 5.085 4.650 4.800 4,005 +0.30(+6.67%)
Nov 06, 2008 5.100 5.100 4.500 4.500 1,905 -0.60(-11.76%)
Nov 05, 2008 5.250 5.266 4.815 5.100 15,128 +0.00(+0.03%)
Nov 04, 2008 4.950 5.100 4.800 5.098 23,186 +1.03(+25.38%)
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.