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

Tower Semiconductor (NQ: TSEM )

32.36 +0.19 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 9.500 9.640 9.340 9.500 271,957 -0.08(-0.84%)
May 29, 2014 9.490 9.670 9.380 9.580 244,135 +0.08(+0.84%)
May 28, 2014 9.510 9.600 9.430 9.500 215,446 -0.09(-0.94%)
May 27, 2014 9.320 9.800 9.320 9.590 644,972 +0.25(+2.68%)
May 23, 2014 9.480 9.340 9.340 9.340 371,400 -0.16(-1.72%)
May 22, 2014 8.910 9.503 8.890 9.503 308,193 +0.55(+6.18%)
May 21, 2014 9.000 9.150 8.800 8.950 798,046 -0.10(-1.10%)
May 20, 2014 9.150 9.330 9.010 9.050 404,454 -0.09(-0.98%)
May 19, 2014 9.100 9.200 8.960 9.140 333,306 +0.22(+2.47%)
May 16, 2014 8.770 8.950 8.500 8.920 229,133 +0.32(+3.72%)
May 15, 2014 8.920 9.030 8.550 8.600 425,849 +0.15(+1.78%)
May 14, 2014 8.580 8.670 8.330 8.450 206,014 -0.08(-0.94%)
May 13, 2014 8.730 8.790 8.440 8.530 199,721 +0.06(+0.71%)
May 12, 2014 8.440 8.490 8.310 8.470 349,328 +0.66(+8.45%)
May 09, 2014 7.790 7.851 7.700 7.810 155,081 +0.10(+1.30%)
May 08, 2014 7.610 7.720 7.560 7.710 172,895 +0.08(+1.05%)
May 07, 2014 7.770 7.800 7.600 7.630 114,091 -0.10(-1.29%)
May 06, 2014 7.850 7.910 7.710 7.730 46,159 -0.19(-2.40%)
May 05, 2014 8.000 8.000 7.750 7.920 55,289 -0.11(-1.37%)
May 02, 2014 8.020 8.090 7.950 8.030 130,417 +0.05(+0.63%)
May 01, 2014 7.980 8.100 7.910 7.980 212,667 +0.10(+1.27%)
Apr 30, 2014 7.980 7.980 7.739 7.880 173,340 -0.14(-1.75%)
Apr 29, 2014 8.000 8.190 7.995 8.020 128,364 +0.01(+0.12%)
Apr 28, 2014 8.490 8.490 7.960 8.010 372,049 -0.47(-5.54%)
Apr 25, 2014 8.650 8.770 8.440 8.480 145,287 -0.18(-2.08%)
Apr 24, 2014 8.800 8.820 8.648 8.660 167,598 -0.02(-0.23%)
Apr 23, 2014 8.850 8.850 8.630 8.680 195,147 -0.17(-1.92%)
Apr 22, 2014 8.770 8.950 8.770 8.850 140,607 +0.17(+1.98%)
Apr 21, 2014 8.650 8.820 8.500 8.678 123,666 +0.14(+1.62%)
Apr 17, 2014 8.570 8.540 8.540 8.540 110,400 -0.14(-1.61%)
Apr 16, 2014 8.700 8.800 8.510 8.680 106,789 -0.02(-0.23%)
Apr 15, 2014 8.660 8.870 8.460 8.700 160,550 -0.07(-0.80%)
Apr 14, 2014 8.990 9.091 8.610 8.770 215,105 -0.26(-2.88%)
Apr 11, 2014 8.850 9.210 8.810 9.030 199,571 +0.07(+0.78%)
Apr 10, 2014 9.450 9.450 8.830 8.960 281,441 -0.55(-5.78%)
Apr 09, 2014 9.080 9.560 9.080 9.510 331,810 +0.57(+6.38%)
Apr 08, 2014 8.980 9.040 8.880 8.940 146,951 +0.00(+0.00%)
Apr 07, 2014 9.110 9.207 8.860 8.940 276,392 -0.32(-3.46%)
Apr 04, 2014 9.690 9.690 9.110 9.260 402,662 -0.34(-3.54%)
Apr 03, 2014 9.690 9.690 9.500 9.600 286,990 +0.05(+0.52%)
Apr 02, 2014 9.930 10.06 9.490 9.550 537,493 -0.19(-1.95%)
Apr 01, 2014 9.340 9.970 9.170 9.740 658,373 +0.60(+6.56%)
Mar 31, 2014 8.840 9.170 8.750 9.140 295,127 +0.28(+3.16%)
Mar 28, 2014 8.790 9.060 8.790 8.860 157,603 +0.03(+0.34%)
Mar 27, 2014 8.820 8.920 8.490 8.830 281,103 -0.04(-0.45%)
Mar 26, 2014 9.290 9.332 8.830 8.870 250,573 -0.31(-3.38%)
Mar 25, 2014 9.210 9.270 9.090 9.180 280,442 +0.09(+0.99%)
Mar 24, 2014 9.330 9.430 9.050 9.090 746,289 -0.25(-2.68%)
Mar 21, 2014 9.540 9.540 9.280 9.340 530,260 -0.16(-1.68%)
Mar 20, 2014 8.600 9.640 8.530 9.500 1,260,624 +0.77(+8.82%)
Mar 19, 2014 8.420 8.978 8.420 8.730 441,262 +0.23(+2.71%)
Mar 18, 2014 8.340 8.540 8.310 8.500 159,669 +0.22(+2.66%)
Mar 17, 2014 8.370 8.420 8.250 8.280 106,454 -0.01(-0.12%)
Mar 14, 2014 8.470 8.530 8.180 8.290 130,553 -0.18(-2.13%)
Mar 13, 2014 8.500 8.706 8.390 8.470 206,186 +0.07(+0.83%)
Mar 12, 2014 8.230 8.590 8.160 8.400 276,422 +0.07(+0.84%)
Mar 11, 2014 8.060 8.800 8.020 8.330 605,932 +0.37(+4.65%)
Mar 10, 2014 7.940 8.000 7.800 7.960 245,945 -0.10(-1.24%)
Mar 07, 2014 8.350 8.350 7.970 8.060 107,445 -0.26(-3.12%)
Mar 06, 2014 8.010 8.360 7.990 8.320 229,155 +0.30(+3.74%)
Mar 05, 2014 7.920 8.120 7.861 8.020 445,225 +0.16(+2.04%)
Mar 04, 2014 8.000 8.010 7.780 7.860 275,583 -0.07(-0.88%)
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.