Skip to main content

Tower Semiconductor (NQ: TSEM )

43.03 +1.75 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 39.26 44.18 37.89 43.03 2,193,542 +1.75(+4.23%)
Jul 23, 2024 40.87 41.53 40.84 41.28 433,765 +0.01(+0.04%)
Jul 22, 2024 40.61 41.34 40.15 41.27 483,952 +0.67(+1.65%)
Jul 19, 2024 40.50 40.81 40.03 40.60 453,981 -0.08(-0.20%)
Jul 18, 2024 40.97 41.05 39.87 40.68 720,020 -0.26(-0.64%)
Jul 17, 2024 40.63 41.95 40.06 40.94 1,100,534 -0.81(-1.94%)
Jul 16, 2024 41.92 42.12 41.55 41.75 471,692 -0.23(-0.55%)
Jul 15, 2024 41.83 42.49 41.61 41.98 371,894 +0.26(+0.64%)
Jul 12, 2024 40.80 42.10 40.70 41.72 393,218 +0.99(+2.42%)
Jul 11, 2024 40.92 41.11 40.09 40.73 581,853 -0.08(-0.20%)
Jul 10, 2024 40.68 41.23 40.52 40.81 309,815 +0.19(+0.47%)
Jul 09, 2024 41.28 41.51 40.57 40.62 392,156 -0.40(-0.98%)
Jul 08, 2024 40.50 41.66 40.44 41.02 417,622 +0.78(+1.93%)
Jul 05, 2024 39.80 40.44 39.39 40.24 397,907 +0.77(+1.96%)
Jul 03, 2024 39.37 39.67 39.03 39.47 217,512 +0.11(+0.28%)
Jul 02, 2024 39.59 39.98 39.36 39.36 216,579 -0.31(-0.78%)
Jul 01, 2024 39.31 39.80 39.20 39.67 279,917 +0.36(+0.92%)
Jun 28, 2024 39.08 39.78 39.08 39.31 420,026 +0.76(+1.97%)
Jun 27, 2024 38.70 39.04 38.38 38.55 377,988 -0.28(-0.72%)
Jun 26, 2024 38.32 38.89 38.24 38.83 440,531 +0.44(+1.15%)
Jun 25, 2024 38.11 38.61 37.76 38.39 467,288 +0.11(+0.29%)
Jun 24, 2024 38.73 39.03 38.18 38.28 431,584 -0.79(-2.02%)
Jun 21, 2024 38.91 39.56 38.89 39.07 416,016 -0.05(-0.13%)
Jun 20, 2024 39.12 39.43 38.53 39.12 796,420 -0.53(-1.34%)
Jun 18, 2024 39.13 40.60 39.09 39.65 679,001 +0.59(+1.51%)
Jun 17, 2024 38.47 39.37 38.21 39.06 458,956 +0.42(+1.09%)
Jun 14, 2024 38.43 38.73 38.08 38.64 235,220 +0.00(+0.00%)
Jun 13, 2024 38.75 39.00 38.41 38.64 394,955 -0.31(-0.80%)
Jun 12, 2024 39.15 39.36 38.72 38.95 259,580 +0.19(+0.49%)
Jun 11, 2024 38.48 38.81 37.82 38.76 284,631 +0.26(+0.68%)
Jun 10, 2024 37.28 38.54 37.26 38.50 433,249 +1.20(+3.22%)
Jun 07, 2024 37.56 37.72 37.12 37.30 303,585 -0.63(-1.66%)
Jun 06, 2024 37.42 38.02 37.42 37.93 312,485 +0.41(+1.09%)
Jun 05, 2024 36.81 37.64 36.62 37.52 370,278 +0.80(+2.18%)
Jun 04, 2024 37.27 37.32 36.53 36.72 295,790 -0.89(-2.37%)
Jun 03, 2024 37.92 38.18 37.17 37.61 417,896 +0.07(+0.19%)
May 31, 2024 37.59 37.70 36.94 37.54 413,534 +0.04(+0.11%)
May 30, 2024 37.02 37.67 36.95 37.50 251,699 +0.31(+0.83%)
May 29, 2024 37.50 37.78 37.05 37.19 218,241 -0.66(-1.74%)
May 28, 2024 37.76 38.31 37.67 37.85 288,959 +0.19(+0.50%)
May 24, 2024 37.06 37.69 37.02 37.66 327,151 +0.85(+2.31%)
May 23, 2024 37.87 37.87 36.46 36.81 342,558 -0.81(-2.15%)
May 22, 2024 37.20 37.99 37.10 37.62 419,232 +0.81(+2.20%)
May 21, 2024 36.47 37.00 35.95 36.81 541,190 -0.18(-0.49%)
May 20, 2024 36.50 37.14 36.45 36.99 428,604 +0.28(+0.76%)
May 17, 2024 37.18 37.20 36.53 36.71 282,582 -0.26(-0.70%)
May 16, 2024 36.34 37.14 36.28 36.97 425,124 +0.22(+0.60%)
May 15, 2024 36.98 37.07 36.43 36.75 325,454 -0.20(-0.54%)
May 14, 2024 36.65 37.09 36.33 36.95 319,840 +0.47(+1.29%)
May 13, 2024 36.61 37.07 36.31 36.48 286,625 -0.23(-0.63%)
May 10, 2024 37.16 37.46 36.23 36.71 498,869 +0.27(+0.74%)
May 09, 2024 35.67 36.59 35.51 36.44 917,475 +2.19(+6.39%)
May 08, 2024 34.24 34.82 34.20 34.25 681,947 -0.42(-1.21%)
May 07, 2024 34.23 34.94 34.01 34.67 574,028 +0.86(+2.54%)
May 06, 2024 33.06 33.82 33.03 33.81 382,140 +0.77(+2.33%)
May 03, 2024 33.05 33.15 32.73 33.04 232,687 +0.55(+1.69%)
May 02, 2024 32.63 32.85 32.00 32.49 639,553 +0.18(+0.56%)
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.