Skip to main content

Tower Semiconductor (NQ: TSEM )

33.45 +0.46 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 48.64 48.68 48.37 48.40 433,317 -0.15(-0.31%)
Mar 30, 2022 48.75 48.80 48.52 48.55 686,624 -0.26(-0.53%)
Mar 29, 2022 48.78 48.98 48.61 48.81 697,773 +0.16(+0.33%)
Mar 28, 2022 48.80 48.91 48.43 48.65 1,216,433 -0.21(-0.43%)
Mar 25, 2022 48.80 48.87 48.50 48.86 1,101,035 +0.10(+0.21%)
Mar 24, 2022 48.69 48.94 48.44 48.76 857,453 +0.19(+0.39%)
Mar 23, 2022 48.86 49.01 48.56 48.57 682,057 -0.33(-0.67%)
Mar 22, 2022 48.32 49.09 48.16 48.90 789,844 +0.60(+1.24%)
Mar 21, 2022 48.40 48.42 47.96 48.30 834,288 -0.08(-0.17%)
Mar 18, 2022 47.91 48.44 47.80 48.38 1,601,709 +0.45(+0.94%)
Mar 17, 2022 47.56 47.93 47.45 47.93 909,757 +0.34(+0.71%)
Mar 16, 2022 47.55 47.64 47.17 47.59 1,575,359 +0.37(+0.78%)
Mar 15, 2022 47.15 47.33 47.07 47.22 1,214,169 +0.08(+0.17%)
Mar 14, 2022 47.15 47.25 46.84 47.14 1,623,201 -0.01(-0.02%)
Mar 11, 2022 47.37 47.43 47.14 47.15 1,241,728 -0.14(-0.30%)
Mar 10, 2022 47.10 47.38 47.06 47.29 1,110,004 -0.01(-0.02%)
Mar 09, 2022 47.17 47.32 47.00 47.30 2,444,468 +0.30(+0.64%)
Mar 08, 2022 46.64 47.15 46.64 47.00 2,357,107 +0.27(+0.58%)
Mar 07, 2022 46.84 46.94 46.64 46.73 1,996,544 -0.20(-0.43%)
Mar 04, 2022 46.93 47.10 46.84 46.93 1,906,372 +0.00(+0.00%)
Mar 03, 2022 46.89 47.26 46.77 46.93 1,927,015 -0.07(-0.15%)
Mar 02, 2022 46.63 47.07 46.58 47.00 1,872,379 +0.34(+0.73%)
Mar 01, 2022 46.71 46.83 46.51 46.66 2,233,023 -0.19(-0.41%)
Feb 28, 2022 46.66 46.88 46.55 46.85 1,640,482 -0.01(-0.02%)
Feb 25, 2022 46.97 47.09 46.76 46.86 2,125,259 -0.08(-0.17%)
Feb 24, 2022 46.14 47.40 46.13 46.94 3,035,890 +0.15(+0.32%)
Feb 23, 2022 47.00 47.09 46.62 46.79 2,683,252 +0.16(+0.34%)
Feb 22, 2022 46.82 46.97 46.54 46.63 2,857,171 -0.31(-0.66%)
Feb 18, 2022 46.94 0 +0.04(+0.09%)
Feb 17, 2022 47.11 47.25 46.84 46.90 2,755,808 -0.37(-0.78%)
Feb 16, 2022 47.06 47.50 46.93 47.27 4,637,657 +0.20(+0.42%)
Feb 15, 2022 46.98 47.47 46.43 47.07 19,692,112 +13.94(+42.08%)
Feb 14, 2022 33.81 34.38 33.00 33.13 900,605 -0.67(-1.98%)
Feb 11, 2022 35.35 35.68 33.61 33.80 204,181 -1.44(-4.09%)
Feb 10, 2022 35.15 36.37 35.07 35.24 196,571 -0.94(-2.60%)
Feb 09, 2022 35.63 36.31 35.31 36.18 316,018 +0.98(+2.78%)
Feb 08, 2022 34.50 35.31 34.40 35.20 222,416 +0.60(+1.73%)
Feb 07, 2022 34.77 35.31 34.23 34.60 311,946 +0.30(+0.87%)
Feb 04, 2022 33.55 34.52 33.36 34.30 246,333 +0.67(+1.99%)
Feb 03, 2022 34.46 33.53 33.63 599,695 -1.59(-4.51%)
Feb 02, 2022 35.22 35.50 34.60 35.22 484,629 +0.80(+2.32%)
Feb 01, 2022 34.70 34.76 33.85 34.42 388,712 +0.07(+0.20%)
Jan 31, 2022 32.90 34.40 34.35 581,770 +1.47(+4.47%)
Jan 28, 2022 32.16 32.91 31.04 32.88 676,019 +1.05(+3.30%)
Jan 27, 2022 34.36 34.36 31.75 31.83 593,692 -2.15(-6.33%)
Jan 26, 2022 34.90 35.12 33.71 33.98 688,049 +0.37(+1.10%)
Jan 25, 2022 34.78 34.89 33.13 33.61 754,620 -2.21(-6.17%)
Jan 24, 2022 34.36 35.98 33.27 35.82 1,066,890 +0.56(+1.59%)
Jan 21, 2022 35.65 36.44 35.05 35.26 596,227 -0.70(-1.95%)
Jan 20, 2022 37.63 37.76 35.90 35.96 384,892 -1.49(-3.98%)
Jan 19, 2022 38.96 39.06 37.30 37.45 580,539 -1.45(-3.73%)
Jan 18, 2022 39.48 39.48 38.38 38.90 568,480 -1.30(-3.23%)
Jan 14, 2022 40.20 0 +0.63(+1.59%)
Jan 13, 2022 40.58 40.64 39.13 39.57 852,964 -0.41(-1.03%)
Jan 12, 2022 40.81 41.13 39.44 39.98 589,203 -0.66(-1.62%)
Jan 11, 2022 38.99 40.64 38.93 40.64 523,692 +1.54(+3.94%)
Jan 10, 2022 38.45 39.15 37.70 39.10 409,815 -0.05(-0.13%)
Jan 07, 2022 39.87 40.17 38.62 39.15 564,275 -0.90(-2.25%)
Jan 06, 2022 40.34 40.51 38.75 40.05 743,493 +0.38(+0.96%)
Jan 05, 2022 40.64 41.31 39.55 39.67 1,409,700 -0.61(-1.51%)
Jan 04, 2022 40.37 40.57 39.42 40.28 375,971 +0.20(+0.51%)
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.