Tower International, Inc. Historical Stock Prices

TOWR 
$26.26
*  
0.13
0.5%
Get TOWR Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading TOWR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TOWR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.32  26.54  25.86  26.26 112,403
08/03/2015 26.1 26.54 25.86 26.26 112,636
07/31/2015 26.71 26.73 25.95 26.13 130,378
07/30/2015 26.23 27.4 25.63 26.45 142,493
07/29/2015 25.19 25.69 24.95 25.49 106,379
07/28/2015 24.61 25.42 24.41 25.16 112,268
07/27/2015 24.49 24.68 24.08 24.48 80,569
07/24/2015 25.48 25.48 24.39 24.73 95,756
07/23/2015 26.02 26.17 25.42 25.46 91,931
07/22/2015 26.23 26.385 25.79 25.84 64,380
07/21/2015 26.52 26.755 26.31 26.42 77,911
07/20/2015 26.12 26.67 25.9285 26.52 155,863
07/17/2015 26.21 26.58 25.79 26.12 138,780
07/16/2015 26.78 26.8175 26.09 26.25 174,884
07/15/2015 27.29 27.57 26.51 26.54 86,888
07/14/2015 27.81 27.81 27.35 27.44 88,203
07/13/2015 27.38 28.05 27.38 27.92 127,892
07/10/2015 26.41 27.06 26.1 26.91 121,060
07/09/2015 26.34 26.55 25.86 25.99 224,550
07/08/2015 26.89 27.08 25.85 25.92 175,423
07/07/2015 27.02 27.32 26.44 27.23 123,089
07/06/2015 26.77 27.15 26.42 27 133,043
07/02/2015 26.81 27.43 26.72 27.23 95,154
07/01/2015 26.34 27.2 26.19 26.82 144,964
06/30/2015 26.26 26.33 25.88 26.05 113,822
06/29/2015 27.25 27.25 25.91 25.98 111,283
06/26/2015 27.57 28.08 27.27 27.48 259,697
06/25/2015 28.13 28.22 27.14 27.38 65,353
06/24/2015 28.32 28.3399 27.77 28.07 67,149
06/23/2015 27.7 28.41 27.7 28.33 51,762
06/22/2015 27.97 27.97 27.53 27.7 89,359
06/19/2015 27.37 27.88 26.92 27.84 128,409
06/18/2015 26.87 27.58 26.87 27.28 89,263
06/17/2015 27.18 27.24 26.7 26.75 43,182
06/16/2015 26.91 27.41 26.91 27.1 73,715
06/15/2015 27.41 27.41 26.85 26.96 74,217
06/12/2015 27.6 28.05 27.51 27.62 58,933
06/11/2015 28.85 28.85 27.59 27.76 86,802
06/10/2015 28.39 28.94 28.18 28.81 73,099
06/09/2015 27.53 28.2 27.42 28.13 114,680
06/08/2015 27.57 27.88 27.485 27.53 100,736
06/05/2015 27.69 27.77 27.22 27.71 94,433
06/04/2015 27.97 28.36 27.63 27.72 71,100
06/03/2015 27.84 28.27 27.69 28.22 62,655
06/02/2015 27.72 28.5 27.428 27.87 78,538
06/01/2015 27.67 27.98 27.06 27.75 61,961
05/29/2015 27.78 27.78 27.072 27.51 83,803
05/28/2015 27.9 28.28 27.67 27.84 48,888
05/27/2015 28.01 28.08 27.5925 28.04 59,852
05/26/2015 28.69 28.74 27.71 27.82 80,916
05/22/2015 28.86 29.19 28.532 28.87 77,403
05/21/2015 27.98 28.96 27.79 28.81 117,573
05/20/2015 27.49 28.09 27.37 28.05 103,910
05/19/2015 28.04 28.04 27.23 27.48 101,837
05/18/2015 27.9 28.16 27.66 28.04 82,022
05/15/2015 28.27 28.36 27.79 27.97 47,452
05/14/2015 28.13 28.6599 28.12 28.29 69,227
05/13/2015 28.51 28.77 27.92 28.04 63,557
05/12/2015 28.77 28.874 27.91 28.47 100,547
05/11/2015 28.49 29.22 28.27 28.78 150,212
05/08/2015 28.58 28.67 28.03 28.27 147,785
05/07/2015 27.88 28.73 25.73 28.03 464,143
05/06/2015 25.86 26.075 25.13 25.29 214,570
05/05/2015 25.94 26.46 25.68 25.74 165,177
05/04/2015 26.3 26.495 25.795 26.05 108,050
05/01/2015 25.99 26.22 25.72 26.18 94,567
04/30/2015 27.1 27.12 25.86 25.86 167,126
04/29/2015 27.4 27.61 27.21 27.38 69,408
04/28/2015 27.26 27.5 26.79 27.49 86,637
04/27/2015 26.93 27.57 26.93 27.29 124,017
04/24/2015 27.29 27.29 26.65 26.95 78,540
04/23/2015 26.93 27.23 26.71 27.22 128,994
04/22/2015 26.54 27.13 26.074 26.94 115,733
04/21/2015 27.14 27.15 26.56 26.62 96,277
04/20/2015 27.56 27.56 26.755 26.96 132,775
04/17/2015 27.19 27.62 26.94 27.51 193,593
04/16/2015 27.44 27.545 27.15 27.37 82,454
04/15/2015 26.9 27.581 26.9 27.43 86,399
04/14/2015 26.42 26.8 26.29 26.7 64,348
04/13/2015 26.43 26.61 26.15 26.49 103,353
04/10/2015 27.11 27.11 25.95 26.33 148,824
04/09/2015 27.44 27.48 26.79 27.09 54,119
04/08/2015 27.04 27.46 26.91 27.38 83,530
04/07/2015 26.73 27.19 26.57 27.05 124,254
04/06/2015 26.62 27.16 26.48 26.86 51,656
04/02/2015 26.94 27.19 26.7 26.71 51,981
04/01/2015 26.52 26.75 26.34 26.69 133,867
03/31/2015 26.01 26.62 25.9801 26.6 101,551
03/30/2015 25.92 26.25 25.79 26.18 83,435
03/27/2015 25.67 26.26 25.65 25.7 184,748
03/26/2015 25.49 25.99 25.17 25.75 153,894
03/25/2015 25.7 25.83 25.42 25.5 228,233
03/24/2015 25.54 25.99 25.43 25.59 109,356
03/23/2015 25.56 25.94 25.5 25.5 147,575
03/20/2015 24.87 25.57 24.73 25.54 428,394
03/19/2015 24.39 24.892 24.39 24.74 162,370
03/18/2015 23.83 24.57 23.77 24.55 499,533
03/17/2015 23.81 24.08 23.73 23.99 170,633
03/16/2015 24.5 24.5 23.939 23.97 183,934
03/13/2015 25.03 25.21 24.15 24.38 147,203
03/12/2015 25.31 25.46 25.01 25.01 122,697
03/11/2015 24.87 25.53 24.87 25 169,059
03/10/2015 25.47 25.48 24.52 24.86 286,970
03/09/2015 26.1 26.32 25.74 25.87 126,668
03/06/2015 25.78 26.4 25.78 25.95 187,496
03/05/2015 26.3 26.555 26.03 26.16 141,711
03/04/2015 26.77 26.84 26.3 26.34 113,343
03/03/2015 27.25 27.45 26.98 26.98 145,240
03/02/2015 27.05 27.61 26.8901 27.46 166,184
02/27/2015 27.58 27.77 27.07 27.07 179,800
02/26/2015 27.79 28.05 27.67 27.72 61,010
02/25/2015 27.64 27.97 27.64 27.89 96,480
02/24/2015 27.78 28.075 27.67 27.73 109,077
02/23/2015 27.99 28.02 27.35 27.84 249,658
02/20/2015 28.1 28.53 27.9 28.18 149,402
02/19/2015 27.88 28.31 27.795 28.07 177,375
02/18/2015 27.59 28.125 27.51 27.95 269,797
02/17/2015 27.98 28.09 27.35 27.73 290,869
02/13/2015 28.28 28.92 27.441 27.89 380,878
02/12/2015 26.21 29.098 25.82 28.09 399,785
02/11/2015 25.45 25.82 25.35 25.51 164,703
02/10/2015 25.8 25.98 25.27 25.56 99,451
02/09/2015 25.61 26.14 25.38 25.41 158,617
02/06/2015 25.46 25.99 25.38 25.77 186,883
02/05/2015 25.12 25.58 25.04 25.49 126,349
02/04/2015 24.48 25.05 24.17 24.91 189,743
02/03/2015 23.95 24.89 23.8 24.63 197,454
02/02/2015 23.8 23.98 23.4 23.69 148,301
01/30/2015 23.6 23.86 23.04 23.67 228,134
01/29/2015 23.06 23.85 22.956 23.83 151,250
01/28/2015 23.08 23.338 22.72 22.94 224,461
01/27/2015 22.59 23.19 22.59 22.98 237,723
01/26/2015 23.15 23.202 22.606 22.98 263,716
01/23/2015 23.09 23.425 23.08 23.29 197,398
01/22/2015 22.48 23.22 22.24 23.15 452,682
01/21/2015 22.42 22.57 22.15 22.26 123,227
01/20/2015 22.46 22.57 22.04 22.48 171,262
01/16/2015 22 22.73 21.9416 22.38 278,986
01/15/2015 23.25 23.25 21.8201 22.11 363,127
01/14/2015 22.86 23.74 22.86 23.22 225,161
01/13/2015 23.67 24.01 22.79 23.26 284,385
01/12/2015 23.46 23.68 22.22 23.34 232,428
01/09/2015 23.95 23.95 23.37 23.57 109,821
01/08/2015 24.17 24.49 23.4401 23.98 214,552
01/07/2015 23.44 23.87 23.02 23.74 118,910
01/06/2015 24.35 24.4 22.49 23.23 278,861
01/05/2015 24.89 24.915 24.235 24.29 240,088
01/02/2015 25.74 25.82 24.67 25.28 83,362
12/31/2014 26.23 26.23 25.46 25.55 152,962
12/30/2014 25.82 26.2 25.69 26.1 87,481
12/29/2014 25.47 26.25 25.47 26.01 86,064
12/26/2014 25.38 25.62 25.24 25.35 44,935
12/24/2014 25.66 25.66 25.26 25.41 42,354
12/23/2014 25.5 25.95 25.1543 25.56 82,093
12/22/2014 25.2 25.36 24.83 25.2 142,862
12/19/2014 24.25 25.31 24.01 25.25 232,474
12/18/2014 24.22 24.431 23.84 24.2 115,002
12/17/2014 22.67 23.81 22.63 23.81 149,610
12/16/2014 22.32 23.15 22.22 22.67 173,232
12/15/2014 22.93 23.13 22.34 22.46 181,783
12/12/2014 23.5 23.825 22.91 22.92 169,702
12/11/2014 23.7 24.63 23.69 23.91 125,147
12/10/2014 24.62 24.69 23.64 23.7 126,793
12/09/2014 23.97 24.83 23.38 24.82 191,786
12/08/2014 25.59 25.7 24.24 24.45 165,787
12/05/2014 26.69 26.9 25.48 25.63 182,294
12/04/2014 25.96 26.68 25.68 26.66 211,046
12/03/2014 24.69 25.94 24.55 25.92 181,868
12/02/2014 24.37 24.875 24.33 24.69 184,646
12/01/2014 25.4 25.5 24.38 24.41 197,333
11/28/2014 25.56 25.83 25.0501 25.53 109,538
11/26/2014 25.6 25.94 25.24 25.66 156,627
11/25/2014 25.5 25.84 25.33 25.67 136,102
11/24/2014 25.08 25.597 24.96 25.38 173,824
11/21/2014 25.37 25.58 24.96 25.06 144,299
11/20/2014 24.59 25.17 24.59 24.89 137,776
11/19/2014 24.67 24.98 24.37 24.67 130,881
11/18/2014 24 24.87 24 24.78 157,275
11/17/2014 23.57 24.09 23.57 23.8 146,849
11/14/2014 23.57 23.62 23.04 23.57 246,324
11/13/2014 24.09 24.09 23.59 23.62 210,031
11/12/2014 23.81 24.3 23.71 24 240,673
11/11/2014 24.33 24.464 23.77 23.93 241,904
11/10/2014 23.99 24.53 23.97 24.31 337,514
11/07/2014 23.85 24.158 23.82 23.99 246,187
11/06/2014 23.7 23.98 23.66 23.92 252,726
11/05/2014 24.01 24.169 23.55 23.69 128,738
11/04/2014 24.26 24.38 23.63 23.76 122,217
11/03/2014 24.42 24.76 24.08 24.15 171,479
10/31/2014 24.34 24.59 23.845 24.3 333,365
10/30/2014 23.73 24.44 23.462 23.84 216,725
10/29/2014 23.81 23.99 23.23 23.54 157,435
10/28/2014 22.67 23.68 22.67 23.64 232,373
10/27/2014 22.91 22.95 22.29 22.5 216,637
10/24/2014 23.18 23.22 22.83 23.02 225,505
10/23/2014 22.56 23.34 22.29 23.18 225,406
10/22/2014 22.91 22.94 22.26 22.27 148,266
10/21/2014 22.34 23.13 22.19 22.87 140,201
10/20/2014 22.22 22.54 22.13 22.33 164,537
10/17/2014 21.35 22.68 21.35 22.26 391,627
10/16/2014 20.34 21.17 20.04 21 582,653
10/15/2014 20.8 21.2099 20.08 20.74 360,588
10/14/2014 22.23 22.726 21.23 21.3 231,839
10/13/2014 22.21 22.75 21.74 22.09 267,757
10/10/2014 22.31 22.95 21.79 22.15 197,909
10/09/2014 23.9 23.9 22.15 22.48 243,844
10/08/2014 24 24.09 22.72 23.99 327,657
10/07/2014 24.18 24.89 24.01 24.09 254,210
10/06/2014 24.81 25.1275 24.29 24.36 146,366
10/03/2014 25.52 25.87 24.4 24.79 481,131
10/02/2014 24.33 25.4 24.24 25.24 165,044
10/01/2014 25.17 25.67 24.37 25.06 314,145
09/30/2014 27.56 27.57 25.18 25.19 414,070
09/29/2014 27.49 28.17 27.3649 27.67 277,719
09/26/2014 27.52 28.09 27.49 27.94 95,618
09/25/2014 28.02 28.081 27.27 27.5 125,112
09/24/2014 28.55 28.975 28.12 28.2 152,670
09/23/2014 29.1 29.49 28.6 28.64 167,548
09/22/2014 29.99 30.05 28.709 29.46 233,329
09/19/2014 32.1 32.22 30.11 30.11 198,146
09/18/2014 31.92 32.23 31.92 32.01 75,565
09/17/2014 32.07 32.71 31.58 31.81 77,864
09/16/2014 31.52 32.86 31.52 32.08 153,052
09/15/2014 31.8 32.07 31.55 31.71 126,037
09/12/2014 33.25 33.25 31.75 31.84 137,579
09/11/2014 32.57 33.4 32.57 33.39 104,234
09/10/2014 32.99 33.03 32.47 32.72 132,447
09/09/2014 34.1 34.1 32.98 32.98 114,215
09/08/2014 34.09 34.19 33.67 34.1 93,356
09/05/2014 34.71 34.71 33.95 34.23 107,985
09/04/2014 34.88 35.26 34.73 34.84 168,771
09/03/2014 35.2 35.2 34.67 34.76 159,401
09/02/2014 33.49 35.37 33.49 35.14 228,770
08/29/2014 33.31 33.64 32.91 33.53 219,213
08/28/2014 33.19 33.38 32.83 33.2 101,295
08/27/2014 33.28 33.84 32.92 33.45 128,219
08/26/2014 33.45 33.59 32.8001 33.13 121,343
08/25/2014 33.39 33.67 33.238 33.42 139,661
08/22/2014 33.6 33.6 33.05 33.2 136,451
08/21/2014 34.5 34.5 33.32 33.6 182,922
08/20/2014 34.53 34.7 34.01 34.46 136,472
08/19/2014 34.63 34.84 34.11 34.72 141,481
08/18/2014 34.38 34.51 33.74 34.49 149,965
08/15/2014 34.41 34.41 33.086 34.08 192,433
08/14/2014 33.7 34.2 33.34 34.08 340,748
08/13/2014 33.62 33.81 33.01 33.59 273,116
08/12/2014 33.45 33.81 33.2 33.35 247,844
08/11/2014 33.54 33.96 33.48 33.5 172,151
08/08/2014 33.06 33.596 33.05 33.39 99,173
08/07/2014 33.7 33.905 32.71 32.93 208,785
08/06/2014 33.82 34.5 33.32 33.45 218,437
08/05/2014 33.67 34.262 33.5801 34.03 158,778
08/04/2014 33.25 34.04 33.03 33.97 224,591
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?