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 28, 2024 32.99 33.59 33.53 33.45 460,284 +0.46(+1.39%)
Mar 27, 2024 33.00 33.13 32.78 32.99 317,431 +0.27(+0.83%)
Mar 26, 2024 33.14 33.15 32.66 32.72 544,883 -0.19(-0.56%)
Mar 25, 2024 33.00 33.25 32.81 32.91 442,982 -0.06(-0.20%)
Mar 22, 2024 33.24 33.24 32.76 32.97 436,326 -0.39(-1.17%)
Mar 21, 2024 33.95 34.19 33.35 33.36 436,309 +0.08(+0.24%)
Mar 20, 2024 32.79 33.45 32.75 33.28 709,436 +0.47(+1.43%)
Mar 19, 2024 32.41 33.19 32.02 32.81 714,605 +0.34(+1.05%)
Mar 18, 2024 31.28 32.50 31.28 32.47 661,712 +1.49(+4.81%)
Mar 15, 2024 30.70 31.23 30.67 30.98 342,070 +0.04(+0.13%)
Mar 14, 2024 30.99 31.04 30.48 30.94 410,555 -0.12(-0.39%)
Mar 13, 2024 31.50 31.72 30.88 31.06 786,520 -0.62(-1.96%)
Mar 12, 2024 31.50 31.93 31.32 31.68 382,865 +0.29(+0.92%)
Mar 11, 2024 31.50 31.95 31.18 31.39 560,796 -0.92(-2.85%)
Mar 08, 2024 33.11 33.35 32.12 32.31 596,808 -0.76(-2.30%)
Mar 07, 2024 32.69 33.55 32.69 33.07 311,115 +0.44(+1.35%)
Mar 06, 2024 33.34 33.62 32.55 32.63 363,500 -0.24(-0.73%)
Mar 05, 2024 33.36 33.43 32.49 32.87 363,465 -0.63(-1.88%)
Mar 04, 2024 33.68 34.20 33.18 33.50 838,053 -0.03(-0.09%)
Mar 01, 2024 33.10 33.89 32.93 33.53 631,825 +0.65(+1.98%)
Feb 29, 2024 32.86 33.29 32.75 32.88 638,991 +0.21(+0.64%)
Feb 28, 2024 33.46 33.49 32.57 32.67 769,910 -0.62(-1.86%)
Feb 27, 2024 33.72 33.72 33.01 33.29 1,502,049 -0.30(-0.89%)
Feb 26, 2024 33.87 34.18 33.54 33.59 799,641 +0.32(+0.96%)
Feb 23, 2024 33.45 33.69 32.24 33.27 755,291 -0.25(-0.75%)
Feb 22, 2024 34.71 34.74 33.48 33.52 763,102 +0.21(+0.63%)
Feb 21, 2024 33.65 33.71 32.74 33.31 785,610 -0.61(-1.80%)
Feb 20, 2024 34.05 34.50 33.75 33.92 906,232 +0.20(+0.59%)
Feb 16, 2024 33.00 34.50 32.63 33.72 1,446,005 +0.85(+2.59%)
Feb 15, 2024 32.82 33.25 32.21 32.87 2,331,327 +0.99(+3.11%)
Feb 14, 2024 29.66 32.51 29.66 31.88 3,175,528 +3.25(+11.35%)
Feb 13, 2024 29.00 29.16 28.37 28.63 1,167,783 -1.46(-4.85%)
Feb 12, 2024 29.76 30.46 29.72 30.09 859,478 +0.68(+2.31%)
Feb 09, 2024 29.62 29.78 29.07 29.41 594,694 -0.05(-0.17%)
Feb 08, 2024 29.23 29.65 29.07 29.46 559,131 +0.21(+0.72%)
Feb 07, 2024 29.02 29.38 28.92 29.25 838,449 +0.35(+1.21%)
Feb 06, 2024 28.40 28.93 28.11 28.90 394,914 +0.35(+1.23%)
Feb 05, 2024 28.54 28.66 28.13 28.55 528,935 -0.13(-0.45%)
Feb 02, 2024 28.65 29.08 28.51 28.68 494,893 +0.00(+0.00%)
Feb 01, 2024 28.77 28.85 28.11 28.68 649,439 -0.17(-0.59%)
Jan 31, 2024 28.80 29.30 28.76 28.85 624,805 -0.10(-0.35%)
Jan 30, 2024 29.20 29.25 28.91 28.95 542,222 -0.38(-1.30%)
Jan 29, 2024 29.07 29.63 29.00 29.33 945,599 +0.37(+1.28%)
Jan 26, 2024 28.56 29.34 28.46 28.96 755,898 -0.03(-0.10%)
Jan 25, 2024 29.94 29.98 28.86 28.99 635,249 -0.96(-3.21%)
Jan 24, 2024 30.71 30.71 29.83 29.95 480,345 -0.62(-2.03%)
Jan 23, 2024 30.44 30.74 30.31 30.57 414,783 +0.10(+0.33%)
Jan 22, 2024 29.99 30.60 29.92 30.47 503,061 +0.59(+1.97%)
Jan 19, 2024 29.39 30.13 29.37 29.88 447,867 +0.49(+1.67%)
Jan 18, 2024 29.20 29.73 29.17 29.39 623,974 +0.53(+1.84%)
Jan 17, 2024 28.27 28.98 28.02 28.86 496,083 +0.56(+1.98%)
Jan 16, 2024 29.16 29.16 28.16 28.30 725,002 -0.84(-2.88%)
Jan 12, 2024 29.46 29.70 28.90 29.14 335,217 -0.32(-1.09%)
Jan 11, 2024 29.80 30.09 29.34 29.46 532,875 -0.34(-1.14%)
Jan 10, 2024 30.14 30.18 29.62 29.80 380,194 -0.29(-0.96%)
Jan 09, 2024 29.74 30.28 29.74 30.09 373,569 +0.18(+0.60%)
Jan 08, 2024 29.52 29.94 29.47 29.91 392,872 +0.44(+1.49%)
Jan 05, 2024 29.50 29.91 29.33 29.47 368,508 -0.26(-0.87%)
Jan 04, 2024 30.14 30.57 29.68 29.73 661,341 -0.76(-2.49%)
Jan 03, 2024 30.24 30.82 30.22 30.49 913,539 +0.20(+0.66%)
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.