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

Tower Semiconductor (NQ: TSEM )

32.17 +0.44 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 2.869 3.375 2.869 3.135 8,545 +0.13(+4.50%)
Mar 30, 2009 3.294 3.450 2.865 3.000 5,490 -0.45(-12.93%)
Mar 26, 2009 2.931 3.600 2.723 3.446 21,384 +0.60(+20.89%)
Mar 25, 2009 2.628 3.000 2.628 2.850 6,305 +0.08(+2.70%)
Mar 24, 2009 2.850 2.850 2.701 2.775 5,377 +0.07(+2.78%)
Mar 23, 2009 2.400 2.850 1.950 2.700 32,653 +0.12(+4.65%)
Mar 20, 2009 2.625 2.700 2.550 2.580 2,726 -0.12(-4.39%)
Mar 19, 2009 2.575 2.700 2.550 2.699 609 +0.15(+5.82%)
Mar 18, 2009 2.845 2.845 2.400 2.550 14,060 -0.15(-5.56%)
Mar 17, 2009 2.553 2.845 2.400 2.700 13,066 +0.23(+9.09%)
Mar 16, 2009 2.699 2.700 2.417 2.475 5,426 -0.00(-0.12%)
Mar 13, 2009 2.438 2.700 2.438 2.478 6,732 +0.04(+1.60%)
Mar 12, 2009 2.685 2.700 2.415 2.439 751 -0.12(-4.63%)
Mar 11, 2009 2.691 2.700 2.475 2.558 4,000 +0.08(+3.33%)
Mar 10, 2009 2.408 2.691 2.408 2.475 1,025 +0.06(+2.42%)
Mar 09, 2009 2.424 2.691 2.401 2.417 4,156 -0.13(-5.24%)
Mar 06, 2009 2.691 2.691 2.401 2.550 3,020 -0.14(-5.03%)
Mar 05, 2009 2.418 2.691 2.400 2.685 2,786 +0.13(+5.23%)
Mar 04, 2009 2.691 2.691 2.417 2.551 780 +0.15(+6.31%)
Mar 02, 2009 2.699 2.699 2.400 2.400 2,538 -0.30(-11.11%)
Feb 27, 2009 2.595 2.700 2.427 2.700 733 +0.10(+4.05%)
Feb 26, 2009 2.417 2.850 2.417 2.595 18,792 +0.19(+7.99%)
Feb 25, 2009 2.400 2.550 2.400 2.403 6,721 -0.15(-5.76%)
Feb 24, 2009 2.625 2.700 2.550 2.550 7,513 -0.05(-1.79%)
Feb 23, 2009 2.850 2.850 2.595 2.596 4,017 -0.38(-12.66%)
Feb 20, 2009 3.000 3.015 2.883 2.973 4,449 +0.07(+2.48%)
Feb 19, 2009 2.969 3.074 2.865 2.901 10,920 +0.20(+7.38%)
Feb 18, 2009 2.400 2.850 2.400 2.701 1,664 -0.15(-5.21%)
Feb 17, 2009 2.881 2.990 2.776 2.850 6,884 +0.08(+2.70%)
Feb 13, 2009 2.850 2.775 2.775 2.775 0 +0.00(+0.00%)
Feb 12, 2009 2.850 2.925 2.565 2.775 985 -0.20(-6.85%)
Feb 11, 2009 2.700 2.997 2.700 2.979 4,040 -0.02(-0.70%)
Feb 10, 2009 2.917 3.000 2.917 3.000 5,981 +0.00(+0.05%)
Feb 09, 2009 2.866 3.150 2.866 2.998 7,006 +0.19(+6.90%)
Feb 06, 2009 2.850 2.850 2.716 2.805 5,080 -0.01(-0.53%)
Feb 05, 2009 2.747 2.850 2.747 2.820 2,403 -0.03(-1.05%)
Feb 04, 2009 2.850 2.850 2.700 2.850 12,574 +0.11(+4.11%)
Feb 03, 2009 2.850 3.002 2.550 2.737 20,448 +0.19(+7.35%)
Feb 02, 2009 2.610 2.981 2.550 2.550 6,453 -0.06(-2.30%)
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%)
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.