TOWER SEMICONDUCTOR $6.22

down -0.02


17/5/2013 04:17 PM  |  NASDAQ : TSEM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TSEM historical data

Date Open High Low Close Volume
5/17/2013 6.16 6.23 6.16 6.22 527
5/16/2013 6.06 6.24 6.06 6.24 177
5/15/2013 6.26 6.26 6.17 6.17 542
5/14/2013 6.21 6.28 6.18 6.27 291
5/13/2013 6.14 6.23 6.05 6.19 540
5/10/2013 6.46 6.49 6.20 6.29 807
5/9/2013 6.25 7.50 6.10 6.70 1675
5/8/2013 6.53 6.62 6.53 6.56 96
5/7/2013 6.57 6.66 6.56 6.62 69
5/6/2013 6.69 6.69 6.57 6.60 176
5/3/2013 6.65 6.75 6.61 6.74 288
5/2/2013 6.52 6.62 6.50 6.57 72
5/1/2013 6.63 6.63 6.49 6.52 119
4/30/2013 6.48 6.62 6.48 6.55 225
4/29/2013 6.35 6.47 6.35 6.47 246
4/26/2013 6.19 6.51 6.19 6.45 299
4/25/2013 6.57 6.63 6.44 6.44 228
4/24/2013 6.61 6.77 6.57 6.67 248
4/23/2013 6.44 6.46 6.39 6.39 160
4/22/2013 6.55 6.56 6.34 6.38 402
4/19/2013 6.60 6.74 6.58 6.70 175
4/18/2013 6.78 6.78 6.55 6.58 213
4/17/2013 6.84 6.89 6.80 6.84 278
4/16/2013 7.15 7.22 7.12 7.20 119
4/15/2013 7.24 7.24 7.10 7.10 237
4/12/2013 7.36 7.50 7.31 7.31 141
4/11/2013 7.36 7.43 7.31 7.38 338
4/10/2013 7.62 7.85 7.62 7.82 496
4/9/2013 7.39 7.49 7.36 7.47 206
4/8/2013 7.26 7.42 7.15 7.38 976
4/5/2013 6.76 6.79 6.68 6.79 96
4/4/2013 6.85 6.85 6.77 6.79 66
4/3/2013 7.00 7.01 6.87 6.95 159
4/2/2013 7.11 7.17 7.11 7.14 126
4/1/2013 6.99 7.05 6.94 7.02 178
3/28/2013 7.05 7.05 7.01 7.04 230
3/27/2013 6.96 7.05 6.96 7.05 281
3/26/2013 6.80 6.93 6.80 6.89 63
3/25/2013 6.86 6.86 6.70 6.80 307
3/22/2013 6.91 7.08 6.91 6.96 56
3/21/2013 6.98 7.00 6.90 6.90 116
3/20/2013 7.05 7.13 6.95 7.00 330
3/19/2013 6.91 7.01 6.80 6.90 598
3/18/2013 6.96 6.96 6.81 6.85 600
3/15/2013 7.51 7.52 7.44 7.45 460
3/14/2013 7.47 7.49 7.40 7.49 884
3/13/2013 7.06 7.17 7.03 7.09 570
3/12/2013 6.90 6.95 6.86 6.89 576
3/11/2013 6.95 7.10 6.89 6.90 1101
3/8/2013 6.56 6.58 6.45 6.47 221
3/7/2013 6.68 6.68 6.43 6.52 416
3/6/2013 6.46 6.46 6.16 6.19 577
3/5/2013 6.70 6.70 6.61 6.65 162
3/4/2013 6.72 6.73 6.62 6.72 602
3/1/2013 6.71 6.76 6.63 6.69 791
2/28/2013 6.85 6.85 6.71 6.79 320
2/27/2013 6.87 7.00 6.87 6.96 126
2/26/2013 6.89 6.94 6.80 6.83 194
2/25/2013 7.05 7.05 6.87 6.87 130
2/22/2013 6.95 7.02 6.90 7.01 164
2/21/2013 7.15 7.15 6.88 6.92 393
2/20/2013 7.38 7.41 7.25 7.28 287
2/19/2013 7.45 7.48 7.16 7.37 626
2/15/2013 7.58 7.60 7.27 7.31 731
2/14/2013 7.92 7.92 7.55 7.57 706
2/13/2013 8.12 8.12 8.10 8.10 61
2/12/2013 8.19 8.19 8.10 8.17 106
2/11/2013 8.15 8.35 8.11 8.25 208
2/8/2013 8.34 8.50 8.32 8.45 39
2/7/2013 8.30 8.38 8.27 8.32 68
2/6/2013 8.22 8.30 8.22 8.29 57
2/5/2013 8.27 8.29 8.20 8.28 84
2/4/2013 8.26 8.35 8.18 8.27 83
2/1/2013 8.32 8.54 8.32 8.49 56
1/31/2013 8.32 8.40 8.23 8.38 122
1/30/2013 8.31 8.32 8.17 8.30 123
1/29/2013 8.33 8.38 8.31 8.34 53
1/28/2013 8.45 8.45 8.32 8.33 112
1/25/2013 8.40 8.50 8.40 8.50 78
1/24/2013 8.50 8.61 8.37 8.50 169
1/23/2013 8.40 8.55 8.40 8.55 110
1/22/2013 8.37 8.39 8.29 8.35 151
1/18/2013 8.35 8.48 8.35 8.48 110
1/17/2013 8.64 8.67 8.37 8.44 240
1/16/2013 8.40 8.50 8.40 8.48 100
1/15/2013 8.33 8.35 8.11 8.26 231
1/14/2013 8.41 8.47 8.38 8.39 77
1/11/2013 8.43 8.53 8.42 8.51 30
1/10/2013 8.35 8.45 8.35 8.42 77
1/9/2013 8.22 8.39 8.22 8.35 138
1/8/2013 8.17 8.17 8.06 8.13 171
1/7/2013 8.12 8.40 8.12 8.22 44
1/4/2013 8.20 8.30 8.10 8.19 133
1/3/2013 8.50 8.50 8.17 8.25 241
1/2/2013 8.38 8.54 8.31 8.54 343
12/31/2012 7.97 7.97 7.72 7.95 345
12/28/2012 7.97 8.09 7.95 8.04 395
12/27/2012 8.00 8.09 7.95 8.09 387
12/26/2012 7.90 7.98 7.90 7.95 200
12/24/2012 8.02 8.02 7.90 7.93 84
Marketplace
Trading Center