Tower Semiconductor Ltd. Historical Stock Prices

TSEM 
$11.02
*  
0.01
0.09%
Get TSEM Alerts
*Delayed - data as of Aug. 28, 2014 10:44 ET  -  Find a broker to begin trading TSEM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSEM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:44  11.10  11.14  10.88  11.02 267,268
08/27/2014 11.14 11.25 10.95 11.03 1,290,122
08/26/2014 11.27 11.5 10.87 10.96 1,351,748
08/25/2014 10.54 11.13 10.514 10.87 697,720
08/22/2014 10.65 10.67 10.46 10.5 178,303
08/21/2014 10.51 10.69 10.45 10.66 250,612
08/20/2014 10.5 10.65 10.35 10.43 247,187
08/19/2014 10.17 10.69 10.0901 10.61 619,100
08/18/2014 10.11 10.19 9.85 10.1 592,034
08/15/2014 10.1 10.21 9.85 10.07 299,414
08/14/2014 10.26 10.42 9.95 10.04 426,704
08/13/2014 10.16 10.46 10.12 10.325 483,613
08/12/2014 10.45 10.65 10.06 10.13 523,161
08/11/2014 10.29 10.696 10.28 10.48 445,131
08/08/2014 10.18 10.23 9.95 10.12 423,336
08/07/2014 10.45 10.49 10.145 10.19 246,022
08/06/2014 10.5 10.77 10.31 10.42 635,422
08/05/2014 11.03 11.03 10.565 10.63 707,848
08/04/2014 11 11.19 10.17 11.06 1,940,920
08/01/2014 10.01 10.46 10.01 10.31 430,266
07/31/2014 10.41 10.47 10.04 10.11 308,164
07/30/2014 10.37 10.59 10.239 10.48 272,636
07/29/2014 10.47 10.53 10.23 10.34 206,317
07/28/2014 10.67 10.67 10.22 10.35 355,740
07/25/2014 10.75 10.755 10.28 10.45 537,464
07/24/2014 10.99 11.05 10.75 10.76 307,687
07/23/2014 11.16 11.3679 10.86 10.9 1,187,446
07/22/2014 11.33 11.43 11.02 11.25 1,778,295
07/21/2014 11.03 11.78 10.99 11.51 1,507,007
07/18/2014 10.66 11.3 10.66 11.17 941,116
07/17/2014 10.91 11.25 10.67 10.91 1,520,372
07/16/2014 9.92 11.6 9.92 11.26 2,664,293
07/15/2014 9.57 9.91 9.548 9.865 388,630
07/14/2014 9.67 9.8004 9.495 9.51 196,857
07/11/2014 9.58 9.8199 9.39 9.49 114,204
07/10/2014 9.44 9.72 9.2 9.54 319,541
07/09/2014 9.57 9.74 9.26 9.61 531,303
07/08/2014 10 10 9.45 9.58 825,272
07/07/2014 9.59 10.366 9.55 10.16 1,508,931
07/03/2014 9.27 9.86 9.22 9.66 622,266
07/02/2014 9.24 9.32 9.21 9.27 156,658
07/01/2014 9.07 9.37 9.07 9.32 118,139
06/30/2014 9.04 9.12 8.95 9.08 155,551
06/27/2014 9.11 9.21 9.09 9.12 47,002
06/26/2014 9.21 9.26 9.05 9.21 102,349
06/25/2014 9.01 9.32 9 9.26 151,491
06/24/2014 9.37 9.5 8.96 9.04 392,289
06/23/2014 9.34 9.34 9.12 9.18 64,645
06/20/2014 9.34 9.37 9.24 9.37 51,060
06/19/2014 9.46 9.46 9.1 9.31 309,407
06/18/2014 9.28 9.33 9.11 9.26 119,642
06/17/2014 9.06 9.2997 9.04 9.18 160,454
06/16/2014 9 9.14 8.9 9.11 157,497
06/13/2014 9.24 9.25 9.08 9.17 93,532
06/12/2014 9.1 9.22 9.1 9.18 148,873
06/11/2014 9.21 9.3 9.1701 9.23 125,257
06/10/2014 9.08 9.33 9.07 9.29 128,951
06/09/2014 9.35 9.42 9.05 9.22 370,707
06/06/2014 9.58 9.62 9.51 9.525 66,060
06/05/2014 9.43 9.56 9.39 9.51 49,262
06/04/2014 9.28 9.48 9.28 9.36 79,895
06/03/2014 9.39 9.54 9.25 9.36 112,195
06/02/2014 9.46 9.4899 9.3 9.38 92,838
05/30/2014 9.5 9.64 9.34 9.5 271,957
05/29/2014 9.49 9.67 9.38 9.58 244,135
05/28/2014 9.51 9.6 9.43 9.5 215,446
05/27/2014 9.32 9.8 9.32 9.59 644,972
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?