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

Tower Semiconductor (NQ: TSEM )

36.71 +0.27 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 9.186 9.447 8.992 9.447 31,835 +0.27(+2.91%)
Dec 29, 2011 9.045 9.217 9.015 9.180 40,787 +0.04(+0.49%)
Dec 28, 2011 9.045 9.375 9.015 9.135 41,909 -0.39(-4.08%)
Dec 27, 2011 9.150 9.569 9.150 9.524 39,627 +0.23(+2.44%)
Dec 23, 2011 9.418 9.418 9.198 9.297 6,172 +0.13(+1.44%)
Dec 21, 2011 9.297 9.355 9.165 9.165 29,997 -0.33(-3.46%)
Dec 20, 2011 9.225 9.508 9.225 9.493 18,181 +0.34(+3.75%)
Dec 19, 2011 9.300 9.435 9.150 9.150 39,224 -0.30(-3.17%)
Dec 16, 2011 9.321 9.524 9.321 9.450 14,622 +0.00(+0.00%)
Dec 15, 2011 9.567 9.567 9.255 9.450 13,422 +0.00(+0.00%)
Dec 14, 2011 9.300 9.675 9.231 9.450 31,257 +0.15(+1.61%)
Dec 13, 2011 9.375 9.597 9.300 9.300 29,913 -0.15(-1.59%)
Dec 12, 2011 9.441 9.589 9.322 9.450 28,263 -0.30(-3.08%)
Dec 09, 2011 9.750 10.05 9.600 9.750 5,129 +0.12(+1.20%)
Dec 08, 2011 9.600 9.897 9.525 9.634 17,898 +0.00(+0.05%)
Dec 07, 2011 9.389 9.750 9.300 9.630 22,848 -0.27(-2.73%)
Dec 06, 2011 10.05 10.14 9.784 9.900 13,498 -0.30(-2.94%)
Dec 05, 2011 10.18 10.39 10.13 10.20 10,250 +0.15(+1.51%)
Dec 02, 2011 9.998 10.19 9.902 10.05 10,985 +0.21(+2.12%)
Dec 01, 2011 10.14 10.14 9.771 9.840 16,480 -0.53(-5.07%)
Nov 30, 2011 10.30 10.50 10.05 10.37 21,534 +0.46(+4.70%)
Nov 29, 2011 9.750 9.964 9.600 9.900 19,452 -0.15(-1.51%)
Nov 28, 2011 9.750 10.50 9.606 10.05 9,869 +0.60(+6.35%)
Nov 25, 2011 9.750 9.750 9.450 9.451 15,663 -0.30(-3.06%)
Nov 23, 2011 9.752 9.989 9.750 9.750 23,151 -0.15(-1.52%)
Nov 22, 2011 9.900 10.17 9.832 9.900 23,785 -0.21(-2.06%)
Nov 21, 2011 9.976 10.35 9.900 10.11 38,511 -0.60(-5.62%)
Nov 18, 2011 10.67 11.08 10.55 10.71 7,005 +0.04(+0.41%)
Nov 17, 2011 11.22 11.25 10.65 10.67 24,781 -0.21(-1.89%)
Nov 16, 2011 10.95 11.05 10.65 10.87 78,369 -0.68(-5.87%)
Nov 15, 2011 11.15 11.55 11.10 11.55 24,201 -0.07(-0.65%)
Nov 14, 2011 11.48 11.70 11.40 11.62 18,088 +0.22(+1.97%)
Nov 11, 2011 11.21 11.40 11.10 11.40 8,305 +0.30(+2.70%)
Nov 10, 2011 11.40 11.40 11.10 11.10 7,638 +0.12(+1.09%)
Nov 09, 2011 11.10 11.25 10.84 10.98 19,542 -0.87(-7.33%)
Nov 08, 2011 11.98 11.98 11.70 11.85 14,513 -0.14(-1.14%)
Nov 07, 2011 11.55 12.00 11.51 11.98 26,592 +0.29(+2.44%)
Nov 04, 2011 11.40 11.85 11.25 11.70 16,488 -0.09(-0.79%)
Nov 03, 2011 11.62 11.93 11.02 11.79 8,483 +0.39(+3.45%)
Nov 02, 2011 11.18 12.07 11.18 11.40 9,984 +0.52(+4.81%)
Nov 01, 2011 10.94 11.14 10.50 10.88 50,362 -0.98(-8.25%)
Oct 31, 2011 12.15 12.42 11.85 11.85 19,587 -0.97(-7.58%)
Oct 28, 2011 12.90 12.97 12.60 12.83 19,696 +0.37(+3.00%)
Oct 27, 2011 12.00 12.90 12.00 12.45 64,734 +0.75(+6.44%)
Oct 26, 2011 11.70 11.96 11.55 11.70 15,852 -0.15(-1.27%)
Oct 25, 2011 12.13 12.13 11.78 11.85 36,006 +0.24(+2.07%)
Oct 24, 2011 10.80 12.00 10.72 11.61 54,652 +0.96(+9.01%)
Oct 21, 2011 10.20 10.80 10.20 10.65 15,899 +0.49(+4.80%)
Oct 20, 2011 10.12 10.25 10.11 10.16 5,097 -0.04(-0.37%)
Oct 19, 2011 10.35 10.35 10.08 10.20 5,711 -0.11(-1.05%)
Oct 18, 2011 10.22 10.42 9.986 10.31 12,729 +0.26(+2.57%)
Oct 17, 2011 9.900 10.20 9.900 10.05 17,288 -0.22(-2.18%)
Oct 14, 2011 10.20 10.42 10.05 10.27 12,775 +0.19(+1.90%)
Oct 13, 2011 10.05 10.43 9.916 10.08 15,223 +0.03(+0.31%)
Oct 12, 2011 10.02 10.05 9.450 10.05 11,483 +0.39(+4.04%)
Oct 11, 2011 9.810 9.900 9.660 9.660 4,743 -0.35(-3.45%)
Oct 10, 2011 10.02 10.02 9.707 10.01 23,430 +0.56(+5.87%)
Oct 07, 2011 9.600 9.671 9.316 9.450 7,262 -0.15(-1.56%)
Oct 06, 2011 9.293 10.20 9.180 9.600 19,750 +0.30(+3.23%)
Oct 05, 2011 9.435 9.435 9.018 9.300 29,649 +0.11(+1.21%)
Oct 04, 2011 9.087 9.450 9.000 9.189 20,510 -0.11(-1.19%)
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.