Tower Semiconductor Ltd $10.41

down -0.20


20/8/2014 01:14 PM  |  NASDAQ : TSEM  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSEM historical data

Date Open High Low Close Volume
8/19/201410.1710.6910.0910.61620,600
8/18/201410.1110.199.8510.10592,034
8/15/201410.1010.219.8510.07299,414
8/14/201410.2610.429.9510.04426,704
8/13/201410.1610.4610.1210.33483,613
8/12/201410.4510.6510.0610.13523,161
8/11/201410.2910.7010.2810.48445,131
8/8/201410.1810.239.9510.12423,336
8/7/201410.4510.4910.1510.19246,022
8/6/201410.5010.7710.3110.42635,422
8/5/201411.0311.0310.5710.63707,848
8/4/201411.0011.1910.1711.061,940,920
8/1/201410.0110.4610.0110.31430,266
7/31/201410.4110.4710.0410.11308,164
7/30/201410.3710.5910.2410.48273,036
7/29/201410.4710.5310.2310.34206,317
7/28/201410.6710.6710.2210.35355,740
7/25/201410.7510.7610.2810.45537,464
7/24/201410.9911.0510.7510.76307,687
7/23/201411.1611.3710.8610.901,187,446
7/22/201411.3311.4311.0211.251,778,295
7/21/201411.0311.7810.9911.511,507,007
7/18/201410.6611.3010.6611.17941,116
7/17/201410.9111.2510.6710.911,520,372
7/16/20149.9211.609.9211.262,665,345
7/15/20149.579.919.559.87388,630
7/14/20149.679.809.509.51198,357
7/11/20149.589.829.399.49114,204
7/10/20149.449.729.209.54319,541
7/9/20149.579.749.269.61531,303
7/8/201410.0010.009.459.58825,272
7/7/20149.5910.379.5510.161,508,931
7/3/20149.279.869.229.66622,266
7/2/20149.249.329.219.27156,658
7/1/20149.079.379.079.32118,139
6/30/20149.049.128.959.08155,551
6/27/20149.119.219.099.1247,002
6/26/20149.219.269.059.21102,349
6/25/20149.019.329.009.26151,491
6/24/20149.379.508.969.04392,289
6/23/20149.349.349.129.1864,645
6/20/20149.349.379.249.3751,060
6/19/20149.469.469.109.31309,407
6/18/20149.289.339.119.26119,642
6/17/20149.069.309.049.18160,454
6/16/20149.009.148.909.11157,497
6/13/20149.249.259.089.1793,532
6/12/20149.109.229.109.18148,873
6/11/20149.219.309.179.23125,257
6/10/20149.089.339.079.29128,951
6/9/20149.359.429.059.22370,707
6/6/20149.589.629.519.5366,060
6/5/20149.439.569.399.5149,262
6/4/20149.289.489.289.3679,895
6/3/20149.399.549.259.36112,195
6/2/20149.469.499.309.3892,838
5/30/20149.509.649.349.50271,957
5/29/20149.499.679.389.58244,135
5/28/20149.519.609.439.50215,446
5/27/20149.329.809.329.59645,472
5/23/20149.489.529.339.34371,380
5/22/20148.919.628.899.48432,457
5/21/20149.009.158.808.95798,046
5/20/20149.159.339.019.05404,454
5/19/20149.109.208.969.14333,306
5/16/20148.778.958.508.92229,133
5/15/20148.929.038.558.60425,849
5/14/20148.588.678.338.45206,014
5/13/20148.738.798.448.53199,721
5/12/20148.448.498.318.47349,328
5/9/20147.797.857.707.81155,081
5/8/20147.617.727.567.71172,895
5/7/20147.777.807.607.63114,091
5/6/20147.857.917.717.7346,159
5/5/20148.008.007.757.9255,289
5/2/20148.028.097.958.03130,417
5/1/20147.988.107.917.98212,667
4/30/20147.987.987.747.88173,340
4/29/20148.008.198.008.02128,364
4/28/20148.498.497.968.01372,049
4/25/20148.658.778.448.48145,287
4/24/20148.808.828.658.66167,598
4/23/20148.858.858.638.68195,147
4/22/20148.778.958.778.85140,607
4/21/20148.658.828.508.68123,666
4/17/20148.578.688.508.54110,379
4/16/20148.708.808.518.68106,789
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
Trading Center