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

Tower Semiconductor (NQ: TSEM )

32.30 -0.56 (-1.72%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 1, 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 (%)
Apr 30, 2004 92.85 92.85 86.70 87.60 2,546 -2.10(-2.34%)
Apr 29, 2004 90.75 95.10 89.70 89.70 2,420 -1.95(-2.13%)
Apr 28, 2004 96.30 98.85 90.75 91.65 5,753 -4.95(-5.12%)
Apr 27, 2004 97.80 98.25 96.00 96.60 2,893 -0.30(-0.31%)
Apr 26, 2004 96.61 98.85 96.45 96.90 2,546 +0.00(+0.00%)
Apr 23, 2004 94.95 97.35 94.65 96.90 2,373 +3.30(+3.53%)
Apr 22, 2004 92.40 96.75 92.40 93.60 4,606 -2.70(-2.80%)
Apr 21, 2004 96.15 97.95 95.25 96.30 5,413 -0.60(-0.62%)
Apr 20, 2004 99.00 99.45 96.75 96.90 1,860 -2.70(-2.71%)
Apr 19, 2004 98.10 100.05 95.10 99.60 7,140 +2.40(+2.47%)
Apr 16, 2004 96.15 98.70 92.85 97.20 8,433 +1.05(+1.09%)
Apr 15, 2004 102.00 102.00 93.75 96.15 6,513 -4.35(-4.33%)
Apr 14, 2004 102.00 102.75 99.75 100.50 1,933 -2.70(-2.62%)
Apr 13, 2004 105.00 105.02 100.35 103.20 4,226 -1.65(-1.57%)
Apr 12, 2004 103.65 106.20 103.35 104.85 3,320 +0.15(+0.14%)
Apr 08, 2004 104.85 106.35 102.00 104.70 6,720 -1.20(-1.13%)
Apr 07, 2004 105.45 107.70 103.35 105.90 2,740 -1.05(-0.98%)
Apr 06, 2004 105.15 107.25 104.10 106.95 5,153 +1.50(+1.42%)
Apr 05, 2004 106.95 107.25 104.25 105.45 2,980 -1.20(-1.13%)
Apr 02, 2004 104.55 108.00 104.55 106.65 9,066 +4.05(+3.95%)
Apr 01, 2004 106.05 107.25 99.90 102.60 5,740 -2.55(-2.43%)
Mar 31, 2004 106.35 108.75 104.40 105.15 6,593 -0.60(-0.57%)
Mar 30, 2004 107.25 107.25 104.40 105.75 3,720 -0.75(-0.70%)
Mar 29, 2004 107.40 108.90 105.30 106.50 11,246 +1.80(+1.72%)
Mar 26, 2004 103.95 106.05 102.60 104.70 7,153 +1.05(+1.01%)
Mar 25, 2004 99.45 105.30 99.45 103.65 3,353 +6.00(+6.14%)
Mar 24, 2004 99.75 100.50 97.05 97.65 1,413 -3.00(-2.98%)
Mar 23, 2004 103.80 103.80 97.65 100.65 2,126 +3.00(+3.07%)
Mar 22, 2004 101.25 101.40 94.80 97.65 2,040 -5.10(-4.96%)
Mar 19, 2004 105.15 105.15 99.60 102.75 3,893 +0.00(+0.00%)
Mar 18, 2004 103.50 105.75 101.40 102.75 3,613 +3.30(+3.32%)
Mar 17, 2004 101.25 101.25 97.50 99.45 1,780 -0.45(-0.45%)
Mar 16, 2004 99.75 101.10 96.15 99.90 2,566 +3.00(+3.10%)
Mar 15, 2004 100.35 100.80 94.80 96.90 4,446 -2.10(-2.12%)
Mar 12, 2004 95.70 99.00 94.35 99.00 2,220 +5.10(+5.43%)
Mar 11, 2004 98.25 101.55 93.30 93.90 4,673 -3.90(-3.99%)
Mar 10, 2004 101.55 101.85 95.85 97.80 4,026 -2.70(-2.69%)
Mar 09, 2004 105.00 106.05 98.25 100.50 4,433 -3.60(-3.46%)
Mar 08, 2004 106.50 107.55 102.30 104.10 3,613 -3.00(-2.80%)
Mar 05, 2004 104.85 107.85 103.05 107.10 6,366 +3.00(+2.88%)
Mar 04, 2004 104.10 105.45 103.67 104.10 2,313 -0.73(-0.70%)
Mar 03, 2004 107.25 107.25 103.80 104.83 7,046 -0.47(-0.44%)
Mar 02, 2004 108.30 109.35 105.15 105.30 2,266 -3.15(-2.90%)
Mar 01, 2004 109.80 109.95 106.65 108.45 20,006 +3.60(+3.43%)
Feb 27, 2004 104.25 106.50 104.25 104.85 3,026 +0.60(+0.58%)
Feb 26, 2004 104.40 105.00 103.35 104.25 2,920 -0.75(-0.71%)
Feb 25, 2004 105.75 107.10 103.95 105.00 5,606 -1.50(-1.41%)
Feb 24, 2004 108.75 109.05 105.75 106.50 8,953 -4.35(-3.92%)
Feb 23, 2004 115.50 115.50 109.05 110.85 16,220 -1.05(-0.94%)
Feb 20, 2004 112.95 114.00 110.25 111.90 9,473 -0.60(-0.53%)
Feb 19, 2004 115.05 116.85 111.75 112.50 8,853 +0.90(+0.81%)
Feb 18, 2004 112.48 112.50 110.40 111.60 8,406 +0.75(+0.68%)
Feb 17, 2004 111.60 111.60 107.85 110.85 31,386 +6.00(+5.72%)
Feb 13, 2004 105.15 106.65 102.00 104.85 4,513 -0.90(-0.85%)
Feb 12, 2004 106.95 106.95 105.00 105.75 3,546 -0.45(-0.42%)
Feb 11, 2004 104.25 106.20 104.25 106.20 7,033 +1.95(+1.87%)
Feb 10, 2004 105.75 106.35 102.15 104.25 9,880 -1.50(-1.42%)
Feb 09, 2004 106.65 107.10 104.70 105.75 14,846 +1.80(+1.73%)
Feb 06, 2004 99.45 103.95 99.45 103.95 5,426 +4.80(+4.84%)
Feb 05, 2004 104.25 107.10 99.00 99.15 7,940 -2.40(-2.36%)
Feb 04, 2004 105.60 105.75 101.40 101.55 8,853 -5.55(-5.18%)
Feb 03, 2004 110.85 119.25 106.50 107.10 25,226 +1.35(+1.28%)
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.