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 (%)
Feb 28, 2014 7.870 7.870 7.620 7.680 273,188 -0.15(-1.92%)
Feb 27, 2014 7.030 7.830 6.950 7.830 353,900 +0.68(+9.51%)
Feb 26, 2014 7.060 7.225 7.000 7.150 174,420 +0.24(+3.47%)
Feb 25, 2014 7.120 7.120 6.900 6.910 109,421 -0.14(-1.99%)
Feb 24, 2014 7.090 7.090 7.010 7.050 98,533 +0.04(+0.57%)
Feb 21, 2014 6.990 7.060 6.940 7.010 144,262 +0.07(+1.01%)
Feb 20, 2014 7.110 7.210 6.900 6.940 321,119 -0.21(-2.94%)
Feb 19, 2014 7.180 7.180 7.010 7.150 190,302 -0.09(-1.24%)
Feb 18, 2014 7.330 7.330 7.060 7.240 608,817 -0.16(-2.16%)
Feb 14, 2014 7.500 7.400 7.400 7.400 161,900 -0.10(-1.33%)
Feb 13, 2014 7.350 7.505 7.240 7.500 476,164 +0.38(+5.34%)
Feb 12, 2014 7.040 7.160 7.023 7.120 265,695 +0.09(+1.28%)
Feb 11, 2014 6.900 7.120 6.850 7.030 644,779 +0.27(+3.99%)
Feb 10, 2014 6.790 7.000 6.670 6.760 424,788 +0.10(+1.50%)
Feb 07, 2014 6.630 6.707 6.550 6.660 141,912 +0.01(+0.15%)
Feb 06, 2014 6.220 6.770 6.220 6.650 307,966 +0.50(+8.13%)
Feb 05, 2014 6.100 6.200 5.960 6.150 75,197 +0.16(+2.67%)
Feb 04, 2014 5.980 6.010 5.860 5.990 98,281 +0.04(+0.67%)
Feb 03, 2014 6.030 6.060 5.900 5.950 154,389 -0.21(-3.41%)
Jan 31, 2014 6.170 6.230 6.060 6.160 116,856 -0.10(-1.60%)
Jan 30, 2014 6.270 6.290 6.060 6.260 109,073 +0.05(+0.81%)
Jan 29, 2014 6.200 6.340 6.160 6.210 313,144 +0.21(+3.50%)
Jan 28, 2014 5.900 6.000 5.860 6.000 90,047 +0.10(+1.69%)
Jan 27, 2014 6.000 6.030 5.870 5.900 113,442 -0.12(-1.99%)
Jan 24, 2014 6.120 6.160 6.010 6.020 130,585 -0.15(-2.43%)
Jan 23, 2014 6.150 6.180 6.110 6.170 52,249 +0.05(+0.82%)
Jan 22, 2014 6.170 6.250 6.100 6.120 128,028 -0.08(-1.29%)
Jan 21, 2014 6.250 6.338 6.150 6.200 198,998 -0.16(-2.52%)
Jan 17, 2014 6.300 6.360 6.360 6.360 246,200 +0.08(+1.27%)
Jan 16, 2014 6.280 6.330 6.200 6.280 168,269 -0.02(-0.32%)
Jan 15, 2014 5.940 6.450 5.880 6.300 2,612,501 +0.36(+6.06%)
Jan 14, 2014 5.650 5.990 5.580 5.940 560,991 +0.27(+4.76%)
Jan 13, 2014 5.730 5.800 5.650 5.670 169,793 +0.13(+2.35%)
Jan 10, 2014 5.520 5.591 5.436 5.540 107,038 +0.00(+0.00%)
Jan 09, 2014 5.540 5.560 5.520 5.540 77,872 -0.05(-0.89%)
Jan 08, 2014 5.580 5.630 5.570 5.590 53,080 +0.02(+0.36%)
Jan 07, 2014 5.630 5.710 5.543 5.570 291,450 -0.12(-2.11%)
Jan 06, 2014 5.750 5.750 5.660 5.690 145,166 -0.06(-1.04%)
Jan 03, 2014 5.910 5.960 5.750 5.750 97,541 -0.16(-2.71%)
Jan 02, 2014 5.830 6.110 5.760 5.910 246,732 +0.07(+1.20%)
Dec 31, 2013 5.720 5.840 5.840 5.840 305,700 +0.12(+2.09%)
Dec 30, 2013 5.760 5.840 5.710 5.720 137,446 -0.10(-1.71%)
Dec 27, 2013 5.970 6.013 5.750 5.820 329,677 -0.13(-2.18%)
Dec 26, 2013 5.670 6.070 5.660 5.950 347,210 +0.19(+3.30%)
Dec 24, 2013 5.750 5.840 5.690 5.760 246,310 -0.23(-3.84%)
Dec 23, 2013 6.000 6.050 5.765 5.990 742,580 -0.51(-7.85%)
Dec 20, 2013 6.000 7.530 6.000 6.500 4,089,590 +2.01(+44.77%)
Dec 19, 2013 4.560 4.610 4.390 4.490 227,300 +0.24(+5.65%)
Dec 18, 2013 4.050 4.250 3.980 4.250 211,019 +0.34(+8.70%)
Dec 17, 2013 3.860 3.930 3.850 3.910 52,044 +0.02(+0.51%)
Dec 16, 2013 3.910 3.916 3.850 3.890 72,027 -0.06(-1.52%)
Dec 13, 2013 3.900 3.990 3.900 3.950 33,651 +0.09(+2.33%)
Dec 12, 2013 3.920 3.940 3.850 3.860 52,559 -0.09(-2.28%)
Dec 11, 2013 4.010 4.020 3.950 3.950 68,292 -0.09(-2.23%)
Dec 10, 2013 4.010 4.080 4.000 4.040 69,177 +0.07(+1.76%)
Dec 09, 2013 4.030 4.030 3.970 3.970 43,634 -0.07(-1.73%)
Dec 06, 2013 3.980 4.060 3.950 4.040 0 +0.07(+1.76%)
Dec 05, 2013 3.960 3.980 3.940 3.970 0 +0.01(+0.25%)
Dec 04, 2013 3.920 4.020 3.910 3.960 117,462 -0.08(-1.98%)
Dec 03, 2013 4.010 4.050 4.000 4.040 92,746 -0.01(-0.25%)
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.