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, 2010 25.80 25.95 25.20 25.20 41,663 -0.30(-1.18%)
Mar 30, 2010 25.50 25.95 25.20 25.50 59,030 +0.45(+1.80%)
Mar 29, 2010 25.65 25.80 25.05 25.05 44,075 -0.15(-0.60%)
Mar 26, 2010 25.50 25.80 24.90 25.20 52,982 -0.15(-0.59%)
Mar 25, 2010 26.25 26.25 25.20 25.35 45,874 -0.15(-0.59%)
Mar 24, 2010 25.95 25.95 25.05 25.50 31,037 -0.60(-2.30%)
Mar 23, 2010 25.20 26.10 24.90 26.10 85,349 +1.50(+6.10%)
Mar 22, 2010 24.60 24.75 24.30 24.60 51,709 +0.60(+2.50%)
Mar 19, 2010 24.45 24.75 24.00 24.00 32,664 -0.60(-2.44%)
Mar 18, 2010 25.05 25.20 24.45 24.60 44,445 -0.45(-1.80%)
Mar 17, 2010 24.60 25.50 24.60 25.05 76,280 +1.05(+4.38%)
Mar 16, 2010 23.70 24.75 23.55 24.00 92,144 +0.00(+0.00%)
Mar 15, 2010 24.45 24.75 24.00 24.00 83,561 -1.50(-5.88%)
Mar 12, 2010 25.80 25.95 25.20 25.50 57,972 +0.15(+0.59%)
Mar 11, 2010 25.50 25.50 24.60 25.35 69,150 -0.15(-0.59%)
Mar 10, 2010 25.20 26.55 25.05 25.50 151,246 +1.50(+6.25%)
Mar 09, 2010 23.85 24.60 23.25 24.00 206,319 -1.65(-6.43%)
Mar 08, 2010 26.10 26.25 25.05 25.65 137,613 -1.05(-3.93%)
Mar 05, 2010 27.15 27.15 26.55 26.70 82,602 -0.45(-1.66%)
Mar 04, 2010 26.40 27.30 26.25 27.15 106,904 -0.45(-1.63%)
Mar 03, 2010 26.55 28.05 26.55 27.60 120,930 +2.10(+8.24%)
Mar 02, 2010 25.50 26.10 25.05 25.50 98,870 +1.35(+5.59%)
Mar 01, 2010 24.45 24.75 24.15 24.15 80,520 -0.30(-1.23%)
Feb 26, 2010 25.80 25.88 24.45 24.45 106,714 -1.35(-5.23%)
Feb 25, 2010 23.55 26.10 22.95 25.80 206,320 +2.55(+10.97%)
Feb 24, 2010 22.80 23.85 22.50 23.25 101,834 -0.30(-1.27%)
Feb 23, 2010 23.55 23.72 22.35 23.55 124,912 -0.75(-3.09%)
Feb 22, 2010 22.80 24.90 22.50 24.30 198,535 +3.15(+14.89%)
Feb 19, 2010 20.85 21.45 20.85 21.15 28,881 +0.00(+0.00%)
Feb 18, 2010 21.30 21.45 20.85 21.15 42,936 +0.30(+1.44%)
Feb 17, 2010 20.70 21.15 20.25 20.85 76,426 +1.05(+5.30%)
Feb 16, 2010 20.10 20.32 19.65 19.80 76,564 +0.90(+4.76%)
Feb 12, 2010 19.35 18.90 18.90 18.90 1,273 -0.30(-1.55%)
Feb 11, 2010 18.75 19.65 18.75 19.20 34,864 -0.00(-0.01%)
Feb 10, 2010 18.90 19.50 18.90 19.20 10,584 +0.30(+1.59%)
Feb 09, 2010 19.50 19.95 18.90 18.90 25,387 -0.15(-0.79%)
Feb 08, 2010 19.80 19.80 18.90 19.05 32,839 -0.75(-3.79%)
Feb 05, 2010 19.80 19.80 18.90 19.80 29,038 +0.00(+0.00%)
Feb 04, 2010 20.25 20.25 19.35 19.80 79,846 +1.05(+5.60%)
Feb 03, 2010 18.15 18.75 18.15 18.75 26,586 +0.60(+3.31%)
Feb 02, 2010 18.30 18.45 17.85 18.15 27,385 +0.90(+5.22%)
Feb 01, 2010 17.25 17.55 17.25 17.25 15,445 +0.00(+0.00%)
Jan 29, 2010 18.00 18.00 17.25 17.25 23,149 -0.38(-2.13%)
Jan 28, 2010 18.15 18.15 17.40 17.62 19,099 -0.52(-2.89%)
Jan 27, 2010 17.85 18.30 17.55 18.15 35,130 +0.30(+1.68%)
Jan 26, 2010 17.85 18.60 17.70 17.85 30,814 +0.00(+0.00%)
Jan 25, 2010 18.75 18.75 17.85 17.85 33,727 -0.45(-2.46%)
Jan 22, 2010 18.45 18.75 18.00 18.30 27,236 +0.00(+0.00%)
Jan 21, 2010 18.90 19.05 18.30 18.30 47,869 -0.15(-0.80%)
Jan 20, 2010 18.60 18.60 18.00 18.45 44,897 -0.45(-2.39%)
Jan 19, 2010 18.15 19.05 17.70 18.90 74,278 +1.95(+11.50%)
Jan 15, 2010 17.40 16.95 16.95 16.95 3,633 -0.30(-1.74%)
Jan 14, 2010 17.55 17.85 17.25 17.25 66,031 +0.00(+0.00%)
Jan 13, 2010 16.50 18.75 16.48 17.25 328,974 +1.20(+7.48%)
Jan 12, 2010 15.90 16.65 15.75 16.05 45,333 +0.00(+0.00%)
Jan 11, 2010 16.20 16.35 16.05 16.05 26,954 +0.45(+2.88%)
Jan 08, 2010 15.30 15.75 15.30 15.60 11,664 +0.45(+2.97%)
Jan 07, 2010 15.15 15.46 15.15 15.15 20,758 -0.45(-2.88%)
Jan 06, 2010 15.75 16.05 15.60 15.60 14,006 -0.45(-2.80%)
Jan 05, 2010 16.20 16.35 15.75 16.05 19,990 +0.00(+0.00%)
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.