Quantcast

Tower International, Inc. Common stock Historical Stock Prices

TOWR 
$31.9
*  
0.10
0.31%
Get TOWR Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading TOWR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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 32.10 32.75 31.90 31.90 184,476
09/21/2018 32 32.75 31.9 31.9 180,666
09/20/2018 31.4 32.1 31.4 32 101,553
09/19/2018 30.85 31.9 30.85 31.15 87,906
09/18/2018 30.8 31.15 30.2 31 107,380
09/17/2018 31.35 32.05 30.95 30.95 64,177
09/14/2018 31.1 31.95 31.1 31.3 61,391
09/13/2018 31.75 31.95 30.9 31.15 73,799
09/12/2018 32.55 32.85 31.6 31.65 64,412
09/11/2018 32.4 32.9 32 32.55 88,262
09/10/2018 32 32.8 31.9 32.6 102,205
09/07/2018 32.4 32.45 31.4 31.8 108,769
09/06/2018 33.25 33.55 32.35 32.6 85,414
09/05/2018 33.1 33.4 32.3 33.3 115,644
09/04/2018 33.65 33.7 32.75 33.15 73,322
08/31/2018 34.5 34.5 33.7 33.8 75,804
08/30/2018 35.25 35.45 34.65 34.7 82,104
08/29/2018 35.1 35.45 34.75 35.3 84,251
08/28/2018 35.35 35.35 34.8 35.15 103,504
08/27/2018 34.65 35.37 34.15 35 82,749
08/24/2018 34.75 34.8 34.25 34.45 123,909
08/23/2018 35.3 35.3 34.4 34.6 86,651
08/22/2018 34.95 35.3 34.55 35.2 115,326
08/21/2018 35.6 35.75 35 35.2 67,508
08/20/2018 33.45 36.65 33.35 35.45 434,044
08/17/2018 32.1 33.4 32 33.25 254,912
08/16/2018 32.35 32.65 31.75 32.2 77,985
08/15/2018 33.3 33.6 32.1 32.2 83,097
08/14/2018 32.85 33.8 32.525 33.65 95,498
08/13/2018 33.5 33.5 32.3 32.8 235,129
08/10/2018 32.95 33.425 31.5 33.4 163,679
08/09/2018 32.9 33.15 32.7 33.1 111,554
08/08/2018 31.95 32.95 31.7 32.7 195,869
08/07/2018 31.8 32.4 31.7 32.15 74,901
08/06/2018 31.95 32.2 31.6 31.65 65,124
08/03/2018 32.05 32.35 31.65 32.05 55,559
08/02/2018 31.3 31.95 31.2 31.95 61,382
08/01/2018 32.4 33.05 31.1 31.3 106,167
07/31/2018 31.8 32.775 30.95 32.3 122,947
07/30/2018 31 31.95 31 31.45 91,467
07/27/2018 30.95 31.4 30.55 30.95 82,906
07/26/2018 30.65 31.7 30.65 30.75 96,734
07/25/2018 30.9 30.9 29.7455 30.8 134,799
07/24/2018 31.7 32.15 31.05 31.15 75,681
07/23/2018 31.55 31.6 30.9668 31.5 131,836
07/20/2018 32.3 32.35 31.6 31.7 92,509
07/19/2018 32.6 32.75 32.15 32.3 85,638
07/18/2018 32.9 33.075 32.45 32.6 83,920
07/17/2018 32.7 33.35 32.65 32.8 119,544
07/16/2018 32.75 33 32.4 32.65 89,448
07/13/2018 32.45 33 32.45 32.75 73,899
07/12/2018 32.8 32.95 32.05 32.6 95,927
07/11/2018 32.9 33.15 32.45 32.55 140,991
07/10/2018 33.15 33.3 32.45 33 73,762
07/09/2018 32.5 33.45 32.45 33.2 80,446
07/06/2018 32.5 32.65 32.275 32.5 83,641
07/05/2018 31.85 32.55 31.2 32.45 116,591
07/03/2018 32.15 32.4 31.4 31.45 83,221
07/02/2018 31.65 32.2 30.9 31.95 196,497
06/29/2018 33 33.75 31.6 31.8 213,857
06/28/2018 32.45 33.475 31.55 32.9 249,316
06/27/2018 33.45 33.65 32.4 32.45 169,081
06/26/2018 33.2 33.55 32.7 33.3 150,110
06/25/2018 33.95 34.05 32.95 33.1 196,172
06/22/2018 34.15 34.55 33.95 34.3 248,815
06/21/2018 34.3 34.3 33.6 33.85 90,169
*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?

Smart Portfolio