Tower Semiconductor Ltd $8.70

down -0.07


15/4/2014 08:10 PM  |  NASDAQ : TSEM  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSEM historical data

Date Open High Low Close Volume
4/15/20148.668.878.468.70160,550
4/14/20148.999.098.618.77215,105
4/11/20148.859.218.819.03199,571
4/10/20149.459.458.838.96281,541
4/9/20149.089.569.089.51331,810
4/8/20148.989.048.888.94146,951
4/7/20149.119.218.868.94276,392
4/4/20149.699.699.119.26402,662
4/3/20149.699.699.509.60286,990
4/2/20149.9310.069.499.55537,493
4/1/20149.349.979.179.74658,373
3/31/20148.849.178.759.14295,127
3/28/20148.799.068.798.86157,603
3/27/20148.828.928.498.83281,103
3/26/20149.299.338.838.87250,573
3/25/20149.219.279.099.18280,442
3/24/20149.339.439.059.09746,289
3/21/20149.549.549.289.34530,260
3/20/20148.609.648.539.501,261,670
3/19/20148.428.998.428.73441,262
3/18/20148.348.548.318.50159,669
3/17/20148.378.428.258.28106,454
3/14/20148.478.538.188.29130,553
3/13/20148.508.718.398.47206,186
3/12/20148.238.598.168.40276,422
3/11/20148.068.808.028.33605,932
3/10/20147.948.007.807.96245,945
3/7/20148.358.357.978.06107,445
3/6/20148.018.367.998.32229,155
3/5/20147.928.127.868.02445,225
3/4/20148.008.017.787.86275,583
3/3/20147.498.127.457.93473,197
2/28/20147.877.877.627.68273,188
2/27/20147.037.836.957.83354,100
2/26/20147.067.237.007.15174,420
2/25/20147.127.126.906.91109,421
2/24/20147.047.097.047.0598,533
2/21/20146.997.066.947.01144,262
2/20/20147.117.216.906.94321,119
2/19/20147.187.187.017.15190,302
2/18/20147.337.337.067.24608,817
2/14/20147.507.507.367.40161,861
2/13/20147.357.517.247.50476,564
2/12/20147.047.207.027.12265,695
2/11/20146.907.126.857.03644,779
2/10/20146.797.006.676.76424,788
2/7/20146.636.716.556.66141,912
2/6/20146.226.776.226.65307,966
2/5/20146.106.205.966.1575,197
2/4/20145.986.015.865.9998,281
2/3/20146.036.065.905.95154,393
1/31/20146.176.236.066.16116,856
1/30/20146.276.296.066.26109,073
1/29/20146.206.346.166.21313,144
1/28/20145.906.005.866.0090,047
1/27/20146.006.035.875.90113,442
1/24/20146.126.166.016.02130,585
1/23/20146.156.186.116.1752,249
1/22/20146.176.256.106.12128,028
1/21/20146.256.346.156.20198,998
1/17/20146.306.396.276.36246,235
1/16/20146.286.336.206.28168,269
1/15/20146.006.455.886.302,613,080
1/14/20145.655.995.585.94560,991
1/13/20145.735.805.655.67169,793
1/10/20145.525.595.445.54107,038
1/9/20145.545.565.525.5478,072
1/8/20145.585.635.575.5953,080
1/7/20145.635.715.545.57291,450
1/6/20145.755.755.665.69145,166
1/3/20145.915.965.755.7597,541
1/2/20145.836.115.765.91246,732
12/31/20135.725.845.695.84305,721
12/30/20135.765.845.715.72137,446
12/27/20135.976.015.755.82329,677
12/26/20135.676.075.665.95347,210
12/24/20135.755.845.695.76246,310
12/23/20136.006.055.775.99742,580
12/20/20136.007.536.006.504,089,590
12/19/20134.564.614.394.49227,281
12/18/20134.054.253.984.25211,019
12/17/20133.863.933.853.9152,044
12/16/20133.913.923.853.8972,027
12/13/20133.903.993.903.9533,651
12/12/20133.923.943.853.8652,559
12/11/20134.014.023.953.9568,292
12/10/20134.014.084.004.0469,177
12/9/20134.034.033.973.9743,634
12/6/20133.984.063.954.0459,078
12/5/20133.963.983.943.9733,416
12/4/20133.924.023.913.96117,462
12/3/20134.014.054.004.0492,746
12/2/20134.104.134.014.05108,488
11/29/20134.204.354.204.2043,259
11/27/20134.254.254.164.2147,857
11/26/20134.284.324.274.3135,652
11/25/20134.284.344.254.3447,789
11/22/20134.354.394.334.3421,718
11/21/20134.384.394.334.3617,713
11/20/20134.474.474.374.3934,482
Trading Center