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

Tower Semiconductor (NQ: TSEM )

33.04 UNCHANGED
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 (%)
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%)
Jun 01, 2009 4.354 4.650 4.061 4.306 78,297 +0.11(+2.61%)
May 29, 2009 4.500 4.500 3.918 4.197 151,239 -0.00(-0.07%)
May 28, 2009 4.365 4.365 4.050 4.200 11,473 -0.17(-3.78%)
May 27, 2009 5.100 5.100 4.200 4.365 11,480 -0.36(-7.62%)
May 26, 2009 4.950 5.064 4.650 4.725 9,080 -0.38(-7.35%)
May 22, 2009 4.800 5.250 4.800 5.100 16,217 +0.45(+9.68%)
May 21, 2009 4.500 5.100 4.350 4.650 41,503 +0.32(+7.27%)
May 20, 2009 4.069 4.350 4.069 4.335 6,654 +0.22(+5.44%)
May 19, 2009 4.051 4.200 3.962 4.112 4,662 +0.05(+1.33%)
May 18, 2009 3.900 4.200 3.900 4.058 5,596 -0.14(-3.39%)
May 15, 2009 4.200 4.200 3.900 4.200 6,326 +0.00(+0.00%)
May 14, 2009 4.125 4.350 4.050 4.200 4,426 +0.00(+0.00%)
May 13, 2009 4.200 4.350 3.978 4.200 4,952 -0.00(-0.04%)
May 12, 2009 4.498 4.500 4.202 4.202 5,930 +0.02(+0.36%)
May 11, 2009 4.200 4.350 3.930 4.186 9,602 -0.16(-3.76%)
May 08, 2009 4.500 4.650 4.302 4.350 5,291 +0.12(+2.84%)
May 07, 2009 4.356 4.797 4.220 4.230 12,575 +0.01(+0.28%)
May 06, 2009 4.200 4.470 4.199 4.218 6,699 +0.03(+0.79%)
May 05, 2009 3.901 4.260 3.825 4.185 14,536 +0.19(+4.69%)
May 04, 2009 4.200 4.347 3.900 3.998 7,667 -0.32(-7.43%)
May 01, 2009 4.200 4.348 4.050 4.319 821 +0.12(+2.82%)
Apr 30, 2009 4.200 4.492 4.050 4.200 7,924 -0.14(-3.28%)
Apr 29, 2009 4.200 4.425 4.092 4.343 2,022 +0.22(+5.27%)
Apr 28, 2009 3.924 4.199 3.924 4.125 7,162 +0.00(+0.04%)
Apr 27, 2009 4.050 4.247 3.913 4.123 5,148 -0.30(-6.78%)
Apr 24, 2009 4.425 4.500 4.200 4.423 4,773 -0.04(-1.01%)
Apr 23, 2009 3.900 4.500 3.900 4.468 5,260 +0.12(+2.80%)
Apr 22, 2009 4.344 4.348 3.900 4.347 9,603 -0.00(-0.07%)
Apr 21, 2009 4.500 4.500 4.350 4.350 4,441 -0.15(-3.33%)
Apr 20, 2009 4.942 4.942 4.350 4.500 7,598 -0.60(-11.76%)
Apr 17, 2009 5.213 5.234 4.800 5.100 10,343 -0.15(-2.80%)
Apr 16, 2009 5.385 5.430 5.085 5.247 13,129 -0.15(-2.83%)
Apr 15, 2009 5.696 5.699 5.250 5.400 11,329 +0.15(+2.86%)
Apr 14, 2009 4.800 5.850 4.650 5.250 20,218 +0.45(+9.38%)
Apr 13, 2009 4.498 4.800 4.350 4.800 9,991 +0.60(+14.29%)
Apr 09, 2009 4.181 4.500 3.900 4.200 10,054 +0.30(+7.69%)
Apr 08, 2009 3.900 4.158 3.900 3.900 4,992 +0.00(+0.00%)
Apr 07, 2009 4.035 4.182 3.750 3.900 5,174 -0.30(-7.14%)
Apr 06, 2009 3.600 4.470 3.300 4.200 42,009 +1.05(+33.33%)
Apr 03, 2009 3.522 3.600 3.003 3.150 16,476 +0.00(+0.00%)
Apr 02, 2009 3.150 3.570 3.150 3.150 2,876 -0.15(-4.55%)
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.