Tower Semiconductor (NQ: TSEM )

46.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 46.72 47.08 46.24 46.55 807,337 -0.59(-1.25%)
May 13, 2022 47.17 47.47 46.93 47.14 598,837 +0.24(+0.51%)
May 12, 2022 47.09 47.12 46.72 46.90 766,554 -0.17(-0.36%)
May 11, 2022 47.25 47.82 47.03 47.07 873,927 -0.30(-0.63%)
May 10, 2022 47.30 47.55 46.97 47.37 788,097 +0.30(+0.64%)
May 09, 2022 48.37 48.57 46.86 47.07 2,073,673 -1.33(-2.75%)
May 06, 2022 48.61 48.73 48.22 48.40 523,526 -0.32(-0.66%)
May 05, 2022 48.71 49.07 48.60 48.72 475,480 -0.40(-0.81%)
May 04, 2022 48.58 49.13 48.40 49.12 392,814 +0.45(+0.92%)
May 03, 2022 48.58 48.82 48.56 48.67 540,408 +0.20(+0.41%)
May 02, 2022 48.44 48.70 48.30 48.47 412,404 +0.17(+0.35%)
Apr 29, 2022 48.31 48.41 48.24 48.30 890,741 -0.03(-0.06%)
Apr 28, 2022 48.50 48.55 48.28 48.33 687,709 +0.02(+0.04%)
Apr 27, 2022 48.45 48.59 48.29 48.31 594,930 -0.09(-0.19%)
Apr 26, 2022 48.57 48.66 48.39 48.40 699,346 -0.37(-0.76%)
Apr 25, 2022 48.40 48.78 48.36 48.77 462,320 +0.47(+0.97%)
Apr 22, 2022 48.40 48.62 48.28 48.30 441,037 -0.02(-0.04%)
Apr 21, 2022 48.74 48.92 48.31 48.32 359,439 -0.30(-0.62%)
Apr 20, 2022 48.80 48.88 48.56 48.62 151,568 +0.17(+0.35%)
Apr 19, 2022 48.37 48.54 48.29 48.45 312,231 +0.13(+0.27%)
Apr 18, 2022 48.26 48.38 48.22 48.32 339,592 +0.19(+0.39%)
Apr 14, 2022 48.39 48.42 48.10 48.13 525,191 -0.25(-0.52%)
Apr 13, 2022 48.35 48.50 48.31 48.38 629,847 +0.17(+0.35%)
Apr 12, 2022 48.57 48.64 48.21 48.21 648,436 +0.00(+0.00%)
Apr 11, 2022 48.43 48.53 48.20 48.21 631,328 -0.34(-0.70%)
Apr 08, 2022 48.52 48.63 48.40 48.55 751,854 +0.04(+0.08%)
Apr 07, 2022 48.40 48.71 48.37 48.51 596,911 +0.14(+0.29%)
Apr 06, 2022 48.40 48.60 48.15 48.37 1,218,234 -0.30(-0.62%)
Apr 05, 2022 48.76 48.76 48.39 48.67 1,288,459 -0.23(-0.47%)
Apr 04, 2022 48.59 49.01 48.54 48.90 566,083 +0.39(+0.80%)
Apr 01, 2022 48.51 48.56 48.32 48.51 582,996 +0.11(+0.23%)
Mar 31, 2022 48.64 48.68 48.37 48.40 433,317 -0.15(-0.31%)
Mar 30, 2022 48.75 48.80 48.52 48.55 686,624 -0.26(-0.53%)
Mar 29, 2022 48.78 48.98 48.61 48.81 697,773 +0.16(+0.33%)
Mar 28, 2022 48.80 48.91 48.43 48.65 1,216,433 -0.21(-0.43%)
Mar 25, 2022 48.80 48.87 48.50 48.86 1,101,035 +0.10(+0.21%)
Mar 24, 2022 48.69 48.94 48.44 48.76 857,453 +0.19(+0.39%)
Mar 23, 2022 48.86 49.01 48.56 48.57 682,057 -0.33(-0.67%)
Mar 22, 2022 48.32 49.09 48.16 48.90 789,844 +0.60(+1.24%)
Mar 21, 2022 48.40 48.42 47.96 48.30 834,288 -0.08(-0.17%)
Mar 18, 2022 47.91 48.44 47.80 48.38 1,601,709 +0.45(+0.94%)
Mar 17, 2022 47.56 47.93 47.45 47.93 909,757 +0.34(+0.71%)
Mar 16, 2022 47.55 47.64 47.17 47.59 1,575,359 +0.37(+0.78%)
Mar 15, 2022 47.15 47.33 47.07 47.22 1,214,169 +0.08(+0.17%)
Mar 14, 2022 47.15 47.25 46.84 47.14 1,623,201 -0.01(-0.02%)
Mar 11, 2022 47.37 47.43 47.14 47.15 1,241,728 -0.14(-0.30%)
Mar 10, 2022 47.10 47.38 47.06 47.29 1,110,004 -0.01(-0.02%)
Mar 09, 2022 47.17 47.32 47.00 47.30 2,444,468 +0.30(+0.64%)
Mar 08, 2022 46.64 47.15 46.64 47.00 2,357,107 +0.27(+0.58%)
Mar 07, 2022 46.84 46.94 46.64 46.73 1,996,544 -0.20(-0.43%)
Mar 04, 2022 46.93 47.10 46.84 46.93 1,906,372 +0.00(+0.00%)
Mar 03, 2022 46.89 47.26 46.77 46.93 1,927,015 -0.07(-0.15%)
Mar 02, 2022 46.63 47.07 46.58 47.00 1,872,379 +0.34(+0.73%)
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.