| TOWER SEMICON INS 1 Add to My Watchlist | (NSDQ: TSEM) |
| Tower | 1.26 | -0.01 (-0.79%) | 380,818 |
| Historical Data for TSEM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.30 | 1.33 | 1.26 | 380,818 | 1.26 | -0.01 -0.79% |
| 02/08/10 | 1.32 | 1.32 | 1.26 | 492,594 | 1.27 | -0.05 -3.79% |
| 02/05/10 | 1.32 | 1.32 | 1.26 | 435,578 | 1.32 | 0.00 0.00% |
| 02/04/10 | 1.35 | 1.35 | 1.29 | 1,197,696 | 1.32 | +0.07 +5.60% |
| 02/03/10 | 1.21 | 1.25 | 1.21 | 398,794 | 1.25 | +0.04 +3.31% |
| 02/02/10 | 1.22 | 1.23 | 1.19 | 410,786 | 1.21 | +0.06 +5.22% |
| 02/01/10 | 1.15 | 1.17 | 1.15 | 231,676 | 1.15 | 0.00 0.00% |
| 01/29/10 | 1.20 | 1.20 | 1.15 | 347,243 | 1.15 | -0.03 -2.13% |
| 01/28/10 | 1.21 | 1.21 | 1.16 | 286,491 | 1.18 | -0.03 -2.89% |
| 01/27/10 | 1.19 | 1.22 | 1.17 | 526,957 | 1.21 | +0.02 +1.68% |
| 01/26/10 | 1.19 | 1.24 | 1.18 | 462,213 | 1.19 | 0.00 0.00% |
| 01/25/10 | 1.25 | 1.25 | 1.19 | 505,915 | 1.19 | -0.03 -2.46% |
| 01/22/10 | 1.23 | 1.25 | 1.20 | 408,546 | 1.22 | 0.00 0.00% |
| 01/21/10 | 1.26 | 1.27 | 1.22 | 718,046 | 1.22 | -0.01 -0.80% |
| 01/20/10 | 1.24 | 1.24 | 1.20 | 673,464 | 1.23 | -0.03 -2.39% |
| 01/19/10 | 1.21 | 1.27 | 1.18 | 1,114,173 | 1.26 | +0.13 +11.50% |
| 01/18/10 | 1.13 | 1.13 | 1.13 | 0 | 1.13 | 0.00 0.00% |
| 01/15/10 | 1.16 | 1.19 | 1.12 | 817,924 | 1.13 | -0.02 -1.74% |
| 01/14/10 | 1.17 | 1.19 | 1.15 | 990,465 | 1.15 | 0.00 0.00% |
| 01/13/10 | 1.10 | 1.25 | 1.10 | 4,932,121 | 1.15 | +0.08 +7.48% |
| 01/12/10 | 1.06 | 1.11 | 1.05 | 680,005 | 1.07 | 0.00 0.00% |
| 01/11/10 | 1.08 | 1.09 | 1.07 | 404,313 | 1.07 | +0.03 +2.88% |
| 01/08/10 | 1.02 | 1.05 | 1.02 | 174,970 | 1.04 | +0.03 +2.97% |
| 01/07/10 | 1.01 | 1.03 | 1.01 | 311,379 | 1.01 | -0.03 -2.88% |
| 01/06/10 | 1.05 | 1.07 | 1.04 | 210,090 | 1.04 | -0.03 -2.80% |
| 01/05/10 | 1.08 | 1.09 | 1.05 | 299,861 | 1.07 | 0.00 0.00% |
| 01/04/10 | 1.04 | 1.07 | 0.99 | 1,581,677 | 1.07 | +0.10 +10.31% |
| 01/01/10 | 0.97 | 0.97 | 0.97 | 0 | 0.97 | 0.00 0.00% |
| 12/31/09 | 0.99 | 0.99 | 0.96 | 408,497 | 0.97 | 0.00 0.00% |
| 12/30/09 | 0.93 | 0.97 | 0.93 | 664,353 | 0.97 | +0.03 +3.19% |
| 12/29/09 | 0.96 | 0.97 | 0.93 | 1,923,645 | 0.94 | -0.02 -1.57% |
| 12/28/09 | 0.98 | 0.99 | 0.94 | 635,173 | 0.95 | -0.05 -4.50% |
| 12/25/09 | 1.01 | 1.01 | 0.97 | 722,131 | 1.00 | 0.00 0.00% |
| 12/24/09 | 1.01 | 1.01 | 0.97 | 722,131 | 1.00 | -0.01 -0.99% |
| 12/23/09 | 1.01 | 1.04 | 0.99 | 1,001,111 | 1.01 | +0.02 +1.92% |
| 12/22/09 | 1.00 | 1.00 | 0.97 | 292,570 | 0.99 | -0.01 -0.60% |
| 12/21/09 | 0.98 | 1.01 | 0.97 | 792,409 | 1.00 | +0.06 +6.05% |
| 12/18/09 | 0.96 | 0.97 | 0.93 | 322,465 | 0.94 | -0.00 -0.10% |
| 12/17/09 | 0.96 | 0.97 | 0.93 | 476,443 | 0.94 | -0.05 -4.82% |
| 12/16/09 | 0.99 | 0.99 | 0.97 | 54,840 | 0.99 | +0.01 +0.60% |
| 12/15/09 | 1.00 | 1.00 | 0.97 | 132,352 | 0.98 | -0.02 -1.71% |
| 12/14/09 | 0.99 | 1.00 | 0.99 | 115,416 | 1.00 | +0.01 +1.00% |
| 12/11/09 | 0.99 | 1.00 | 0.98 | 57,652 | 0.99 | +0.01 +1.02% |
| 12/10/09 | 0.98 | 1.00 | 0.97 | 62,890 | 0.98 | -0.01 -1.00% |
| 12/09/09 | 1.01 | 1.01 | 0.97 | 132,522 | 0.99 | -0.01 -1.00% |
| 12/08/09 | 1.01 | 1.01 | 0.98 | 84,221 | 1.00 | +0.01 +0.86% |
| 12/07/09 | 1.00 | 1.01 | 0.99 | 82,866 | 0.99 | -0.01 -0.86% |
| 12/04/09 | 1.00 | 1.03 | 1.00 | 248,610 | 1.00 | +0.01 +1.02% |
| 12/03/09 | 1.01 | 1.01 | 0.99 | 221,211 | 0.99 | -0.01 -0.51% |
| 12/02/09 | 0.99 | 1.02 | 0.98 | 268,378 | 0.99 | -0.03 -2.45% |
| \/ Download Data To Spreadsheet | ||||||
