Skip to main content

Tower Semiconductor (NQ: TSEM )

32.99 -0.00 (-0.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.14 40.94 40.14 40.56 874,276 +0.16(+0.40%)
Feb 27, 2023 40.65 40.82 40.40 40.40 559,534 -0.49(-1.20%)
Feb 24, 2023 41.15 41.27 40.88 40.89 486,966 -0.37(-0.90%)
Feb 23, 2023 41.37 41.66 41.12 41.26 409,572 +0.02(+0.05%)
Feb 22, 2023 41.49 41.50 41.16 41.24 644,345 +0.46(+1.13%)
Feb 21, 2023 40.48 40.95 40.36 40.78 386,030 -0.07(-0.17%)
Feb 17, 2023 40.67 41.10 40.65 40.85 497,040 -0.13(-0.32%)
Feb 16, 2023 40.36 41.50 40.25 40.98 741,252 +0.38(+0.94%)
Feb 15, 2023 40.82 41.00 40.58 40.60 465,597 -0.04(-0.10%)
Feb 14, 2023 40.72 40.95 40.41 40.64 546,650 -0.18(-0.44%)
Feb 13, 2023 41.34 41.37 40.71 40.82 687,919 -0.76(-1.83%)
Feb 10, 2023 41.48 41.88 41.43 41.58 261,073 +0.02(+0.05%)
Feb 09, 2023 41.88 41.91 41.45 41.56 154,389 -0.03(-0.07%)
Feb 08, 2023 41.66 42.14 41.49 41.59 210,097 -0.11(-0.26%)
Feb 07, 2023 41.36 41.80 41.15 41.70 582,493 +0.38(+0.92%)
Feb 06, 2023 41.57 41.63 41.31 41.32 351,453 -0.18(-0.43%)
Feb 03, 2023 41.57 41.86 41.44 41.50 427,798 -0.36(-0.86%)
Feb 02, 2023 41.30 42.25 41.21 41.86 724,166 +0.38(+0.92%)
Feb 01, 2023 41.70 41.70 41.04 41.48 691,591 -0.31(-0.74%)
Jan 31, 2023 41.73 42.05 41.73 41.79 355,066 -0.13(-0.31%)
Jan 30, 2023 42.23 42.51 41.81 41.92 546,843 -0.86(-2.01%)
Jan 27, 2023 42.80 43.08 42.78 42.78 477,545 -0.18(-0.42%)
Jan 26, 2023 43.10 43.18 42.74 42.96 282,655 -0.40(-0.92%)
Jan 25, 2023 42.64 43.51 42.57 43.36 364,280 +0.46(+1.07%)
Jan 24, 2023 42.88 43.00 42.76 42.90 238,280 -0.41(-0.95%)
Jan 23, 2023 43.00 43.36 42.94 43.31 294,318 +0.33(+0.77%)
Jan 20, 2023 43.53 43.53 42.73 42.98 683,630 -0.54(-1.24%)
Jan 19, 2023 43.82 43.82 43.39 43.52 447,458 -0.24(-0.55%)
Jan 18, 2023 44.38 44.41 43.65 43.76 454,925 -0.18(-0.41%)
Jan 17, 2023 43.65 44.00 43.64 43.94 282,669 +0.29(+0.66%)
Jan 13, 2023 43.42 43.93 43.40 43.65 862,839 +0.23(+0.53%)
Jan 12, 2023 43.86 44.11 43.41 43.42 676,057 -0.64(-1.45%)
Jan 11, 2023 44.11 44.31 43.78 44.06 613,560 -0.10(-0.23%)
Jan 10, 2023 44.04 44.40 44.02 44.16 456,566 +0.12(+0.27%)
Jan 09, 2023 44.20 44.40 43.85 44.04 598,009 -0.16(-0.36%)
Jan 06, 2023 43.77 44.34 43.47 44.20 433,251 +0.66(+1.52%)
Jan 05, 2023 43.21 43.56 43.12 43.54 305,472 +0.24(+0.55%)
Jan 04, 2023 43.21 43.81 43.06 43.30 471,303 +0.24(+0.56%)
Jan 03, 2023 43.35 43.35 42.96 43.06 316,798 -0.14(-0.32%)
Dec 30, 2022 43.14 43.32 43.04 43.20 443,931 -0.04(-0.09%)
Dec 29, 2022 43.32 43.50 43.19 43.24 443,983 +0.10(+0.23%)
Dec 28, 2022 43.32 43.63 43.11 43.14 411,155 -0.57(-1.30%)
Dec 27, 2022 43.65 43.83 43.50 43.71 238,080 -0.21(-0.48%)
Dec 23, 2022 44.32 44.32 43.74 43.92 403,065 -0.40(-0.90%)
Dec 22, 2022 44.56 44.78 43.58 44.32 778,122 -0.57(-1.27%)
Dec 21, 2022 44.77 45.21 44.76 44.89 256,632 -0.16(-0.36%)
Dec 20, 2022 45.23 45.52 44.98 45.05 338,355 -0.25(-0.55%)
Dec 19, 2022 45.66 45.73 45.21 45.30 411,834 -0.48(-1.05%)
Dec 16, 2022 45.95 46.09 45.74 45.78 392,923 -0.21(-0.46%)
Dec 15, 2022 46.12 46.20 45.82 45.99 525,607 -0.20(-0.43%)
Dec 14, 2022 46.10 46.38 46.07 46.19 514,150 -0.19(-0.41%)
Dec 13, 2022 46.50 46.50 45.91 46.38 690,957 +0.42(+0.91%)
Dec 12, 2022 45.87 46.03 45.72 45.96 275,995 +0.12(+0.26%)
Dec 09, 2022 45.51 46.38 45.37 45.84 929,927 +0.57(+1.26%)
Dec 08, 2022 44.64 45.47 44.50 45.27 801,745 +0.54(+1.21%)
Dec 07, 2022 44.81 44.92 44.69 44.73 317,946 -0.14(-0.31%)
Dec 06, 2022 44.52 45.08 44.52 44.87 921,699 +0.12(+0.27%)
Dec 05, 2022 44.69 44.82 44.66 44.75 358,364 -0.01(-0.02%)
Dec 02, 2022 44.45 44.94 44.45 44.76 514,229 +0.24(+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.