NasdaqGS - Delayed Quote • USD
Tower Semiconductor Ltd. (TSEM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.15 | 32.53 | 32.04 | 32.36 | 32.36 | 189,400 |
Apr 25, 2024 | 31.50 | 32.35 | 31.19 | 32.17 | 32.17 | 254,100 |
Apr 24, 2024 | 32.19 | 32.39 | 31.36 | 31.73 | 31.73 | 281,600 |
Apr 23, 2024 | 31.92 | 32.33 | 31.57 | 31.75 | 31.75 | 549,400 |
Apr 22, 2024 | 31.18 | 31.95 | 31.13 | 31.94 | 31.94 | 395,500 |
Apr 19, 2024 | 31.01 | 31.53 | 30.79 | 30.99 | 30.99 | 392,500 |
Apr 18, 2024 | 31.70 | 31.75 | 30.81 | 31.15 | 31.15 | 502,800 |
Apr 17, 2024 | 31.88 | 32.03 | 30.91 | 31.59 | 31.59 | 596,100 |
Apr 16, 2024 | 31.20 | 32.09 | 31.07 | 31.80 | 31.80 | 347,100 |
Apr 15, 2024 | 32.01 | 32.02 | 30.74 | 31.03 | 31.03 | 567,100 |
Apr 12, 2024 | 32.87 | 32.87 | 31.34 | 31.58 | 31.58 | 702,900 |
Apr 11, 2024 | 33.91 | 33.91 | 32.44 | 33.30 | 33.30 | 532,600 |
Apr 10, 2024 | 34.03 | 34.59 | 33.61 | 33.83 | 33.83 | 652,900 |
Apr 9, 2024 | 34.05 | 34.58 | 33.99 | 34.48 | 34.48 | 860,600 |
Apr 8, 2024 | 33.26 | 33.78 | 33.08 | 33.51 | 33.51 | 416,200 |
Apr 5, 2024 | 32.90 | 33.00 | 32.28 | 32.64 | 32.64 | 345,000 |
Apr 4, 2024 | 32.80 | 33.76 | 32.63 | 32.85 | 32.85 | 611,500 |
Apr 3, 2024 | 32.52 | 33.47 | 32.38 | 32.81 | 32.81 | 357,800 |
Apr 2, 2024 | 32.81 | 33.20 | 32.46 | 33.00 | 33.00 | 562,800 |
Apr 1, 2024 | 33.65 | 34.09 | 32.91 | 33.10 | 33.10 | 522,400 |
Mar 28, 2024 | 32.99 | 33.59 | 32.74 | 33.45 | 33.45 | 460,300 |
Mar 27, 2024 | 33.00 | 33.13 | 32.78 | 32.99 | 32.99 | 317,400 |
Mar 26, 2024 | 33.14 | 33.15 | 32.67 | 32.72 | 32.72 | 544,900 |
Mar 25, 2024 | 33.00 | 33.25 | 32.81 | 32.91 | 32.91 | 443,000 |
Mar 22, 2024 | 33.24 | 33.24 | 32.76 | 32.97 | 32.97 | 436,200 |
Mar 21, 2024 | 33.95 | 34.19 | 33.35 | 33.36 | 33.36 | 436,800 |
Mar 20, 2024 | 32.79 | 33.45 | 32.75 | 33.28 | 33.28 | 709,400 |
Mar 19, 2024 | 32.41 | 33.19 | 32.02 | 32.81 | 32.81 | 714,600 |
Mar 18, 2024 | 31.28 | 32.50 | 31.28 | 32.47 | 32.47 | 662,300 |
Mar 15, 2024 | 30.70 | 31.23 | 30.67 | 30.98 | 30.98 | 337,100 |
Mar 14, 2024 | 30.99 | 31.04 | 30.48 | 30.94 | 30.94 | 411,600 |
Mar 13, 2024 | 31.50 | 31.72 | 30.88 | 31.06 | 31.06 | 786,500 |
Mar 12, 2024 | 31.50 | 31.93 | 31.32 | 31.68 | 31.68 | 382,900 |
Mar 11, 2024 | 31.50 | 31.95 | 31.18 | 31.39 | 31.39 | 560,800 |
Mar 8, 2024 | 33.11 | 33.35 | 32.12 | 32.31 | 32.31 | 596,800 |
Mar 7, 2024 | 32.69 | 33.55 | 32.69 | 33.07 | 33.07 | 311,100 |
Mar 6, 2024 | 33.34 | 33.63 | 32.55 | 32.63 | 32.63 | 363,500 |
Mar 5, 2024 | 33.36 | 33.43 | 32.49 | 32.87 | 32.87 | 363,500 |
Mar 4, 2024 | 33.68 | 34.20 | 33.18 | 33.50 | 33.50 | 838,200 |
Mar 1, 2024 | 33.10 | 33.89 | 32.93 | 33.62 | 33.62 | 631,600 |
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 32.88 | 639,000 |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 32.67 | 770,200 |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 33.29 | 1,502,000 |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 33.59 | 799,600 |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 33.27 | 755,200 |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 33.52 | 763,100 |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 33.31 | 785,600 |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 33.92 | 906,500 |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 33.72 | 1,445,700 |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 32.87 | 2,331,300 |
Feb 14, 2024 | 29.66 | 32.51 | 29.62 | 31.88 | 31.88 | 3,175,800 |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 28.63 | 1,170,000 |
Feb 12, 2024 | 29.76 | 30.47 | 29.72 | 30.09 | 30.09 | 859,500 |
Feb 9, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 29.41 | 594,700 |
Feb 8, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 29.46 | 559,100 |
Feb 7, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 29.25 | 838,800 |
Feb 6, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 28.90 | 394,900 |
Feb 5, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 28.55 | 528,900 |
Feb 2, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 28.68 | 494,900 |
Feb 1, 2024 | 28.77 | 28.85 | 28.11 | 28.68 | 28.68 | 649,400 |
Jan 31, 2024 | 28.80 | 29.31 | 28.76 | 28.85 | 28.85 | 624,800 |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 28.95 | 542,200 |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 29.33 | 945,600 |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 28.96 | 755,900 |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 28.99 | 635,200 |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 29.95 | 480,300 |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 30.57 | 414,300 |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.46 | 30.46 | 503,100 |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 29.88 | 447,800 |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 29.39 | 624,000 |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 28.86 | 496,100 |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 28.30 | 725,000 |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 29.14 | 334,900 |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 29.46 | 532,900 |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 29.80 | 380,200 |
Jan 9, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 30.09 | 373,600 |
Jan 8, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 29.91 | 392,900 |
Jan 5, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 29.47 | 368,400 |
Jan 4, 2024 | 30.14 | 30.58 | 29.68 | 29.73 | 29.73 | 661,300 |
Jan 3, 2024 | 30.24 | 30.83 | 30.22 | 30.49 | 30.49 | 913,500 |
Jan 2, 2024 | 30.53 | 30.66 | 30.10 | 30.29 | 30.29 | 1,172,200 |
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 30.52 | 449,000 |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 30.50 | 413,300 |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 30.37 | 423,600 |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 29.91 | 638,500 |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 30.27 | 318,000 |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 30.64 | 569,000 |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 30.05 | 597,600 |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 30.51 | 622,400 |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 29.95 | 718,800 |
Dec 15, 2023 | 30.70 | 31.06 | 30.19 | 30.29 | 30.29 | 805,600 |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 30.49 | 1,404,700 |
Dec 13, 2023 | 29.61 | 30.11 | 29.56 | 30.01 | 30.01 | 1,666,500 |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 29.67 | 1,129,700 |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 29.09 | 901,200 |
Dec 8, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 28.40 | 719,100 |
Dec 7, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 28.50 | 636,400 |
Dec 6, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 27.99 | 818,000 |
Dec 5, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 27.44 | 685,600 |
Dec 4, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 27.56 | 585,500 |
Dec 1, 2023 | 27.30 | 27.67 | 27.11 | 27.64 | 27.64 | 616,700 |
Nov 30, 2023 | 27.70 | 27.71 | 27.15 | 27.38 | 27.38 | 654,400 |
Nov 29, 2023 | 27.62 | 28.24 | 27.62 | 27.86 | 27.86 | 815,300 |
Nov 28, 2023 | 27.25 | 27.69 | 27.14 | 27.41 | 27.41 | 1,191,400 |
Nov 27, 2023 | 27.90 | 27.99 | 27.13 | 27.20 | 27.20 | 752,500 |
Nov 24, 2023 | 28.00 | 28.16 | 27.94 | 28.16 | 28.16 | 204,800 |
Nov 22, 2023 | 27.94 | 28.08 | 27.82 | 28.00 | 28.00 | 685,200 |
Nov 21, 2023 | 27.78 | 27.81 | 27.22 | 27.57 | 27.57 | 545,000 |
Nov 20, 2023 | 27.55 | 28.00 | 27.47 | 27.82 | 27.82 | 663,000 |
Nov 17, 2023 | 27.38 | 27.38 | 26.86 | 27.25 | 27.25 | 839,200 |
Nov 16, 2023 | 26.87 | 27.13 | 26.62 | 27.06 | 27.06 | 923,600 |
Nov 15, 2023 | 27.00 | 27.70 | 26.91 | 27.19 | 27.19 | 1,381,100 |
Nov 14, 2023 | 26.05 | 26.72 | 26.04 | 26.69 | 26.69 | 1,832,500 |
Nov 13, 2023 | 22.70 | 25.65 | 22.30 | 25.48 | 25.48 | 3,937,600 |
Nov 10, 2023 | 24.34 | 25.00 | 24.23 | 24.53 | 24.53 | 1,436,800 |
Nov 9, 2023 | 24.50 | 24.84 | 24.13 | 24.20 | 24.20 | 1,075,800 |
Nov 8, 2023 | 24.11 | 24.57 | 24.01 | 24.56 | 24.56 | 804,100 |
Nov 7, 2023 | 24.06 | 24.46 | 23.94 | 24.19 | 24.19 | 692,900 |
Nov 6, 2023 | 24.18 | 24.26 | 23.92 | 24.04 | 24.04 | 432,300 |
Nov 3, 2023 | 23.53 | 24.44 | 23.53 | 24.02 | 24.02 | 892,600 |
Nov 2, 2023 | 23.28 | 23.51 | 22.86 | 23.43 | 23.43 | 1,120,400 |
Nov 1, 2023 | 23.05 | 23.20 | 22.58 | 23.01 | 23.01 | 703,700 |
Oct 31, 2023 | 22.91 | 23.19 | 22.73 | 23.02 | 23.02 | 640,600 |
Oct 30, 2023 | 23.28 | 23.45 | 22.65 | 23.00 | 23.00 | 846,400 |
Oct 27, 2023 | 23.32 | 23.49 | 23.13 | 23.22 | 23.22 | 693,700 |
Oct 26, 2023 | 23.75 | 23.83 | 23.11 | 23.23 | 23.23 | 626,600 |
Oct 25, 2023 | 23.30 | 23.69 | 22.96 | 23.51 | 23.51 | 926,100 |
Oct 24, 2023 | 22.92 | 23.58 | 22.74 | 23.34 | 23.34 | 1,013,200 |
Oct 23, 2023 | 22.49 | 22.93 | 22.13 | 22.66 | 22.66 | 1,309,200 |
Oct 20, 2023 | 22.12 | 22.12 | 21.45 | 21.96 | 21.96 | 1,111,300 |
Oct 19, 2023 | 22.51 | 22.83 | 21.99 | 22.17 | 22.17 | 1,038,600 |
Oct 18, 2023 | 21.84 | 22.88 | 21.52 | 22.34 | 22.34 | 1,152,600 |
Oct 17, 2023 | 21.51 | 22.38 | 21.43 | 21.98 | 21.98 | 992,200 |
Oct 16, 2023 | 21.84 | 22.31 | 21.81 | 21.91 | 21.91 | 1,156,200 |
Oct 13, 2023 | 22.50 | 22.52 | 21.74 | 21.98 | 21.98 | 753,700 |
Oct 12, 2023 | 22.75 | 22.84 | 22.26 | 22.46 | 22.46 | 792,100 |
Oct 11, 2023 | 23.04 | 23.47 | 22.55 | 22.87 | 22.87 | 891,600 |
Oct 10, 2023 | 23.00 | 23.71 | 22.93 | 23.24 | 23.24 | 543,000 |
Oct 9, 2023 | 23.59 | 23.75 | 22.73 | 22.89 | 22.89 | 1,954,000 |
Oct 6, 2023 | 24.10 | 24.84 | 23.91 | 24.51 | 24.51 | 644,400 |
Oct 5, 2023 | 23.75 | 24.18 | 23.68 | 24.09 | 24.09 | 622,100 |
Oct 4, 2023 | 23.58 | 23.94 | 23.17 | 23.92 | 23.92 | 975,300 |
Oct 3, 2023 | 24.10 | 24.26 | 23.43 | 23.74 | 23.74 | 775,100 |
Oct 2, 2023 | 24.65 | 24.75 | 24.12 | 24.42 | 24.42 | 872,300 |
Sep 29, 2023 | 24.82 | 24.89 | 24.38 | 24.56 | 24.56 | 459,800 |
Sep 28, 2023 | 24.46 | 24.91 | 24.15 | 24.71 | 24.71 | 673,000 |
Sep 27, 2023 | 24.51 | 24.77 | 24.23 | 24.55 | 24.55 | 727,700 |
Sep 26, 2023 | 25.04 | 25.13 | 24.24 | 24.41 | 24.41 | 1,330,200 |
Sep 25, 2023 | 25.06 | 25.24 | 24.80 | 25.21 | 25.21 | 1,016,800 |
Sep 22, 2023 | 25.03 | 25.47 | 24.86 | 25.30 | 25.30 | 1,080,700 |
Sep 21, 2023 | 25.50 | 25.77 | 25.19 | 25.21 | 25.21 | 735,700 |
Sep 20, 2023 | 26.52 | 26.69 | 25.84 | 25.87 | 25.87 | 889,000 |
Sep 19, 2023 | 26.64 | 26.85 | 26.32 | 26.49 | 26.49 | 876,100 |
Sep 18, 2023 | 26.56 | 26.75 | 26.29 | 26.61 | 26.61 | 1,044,100 |
Sep 15, 2023 | 27.97 | 28.00 | 26.69 | 26.75 | 26.75 | 855,300 |
Sep 14, 2023 | 28.23 | 28.37 | 27.85 | 27.97 | 27.97 | 760,200 |
Sep 13, 2023 | 28.07 | 28.36 | 27.88 | 28.06 | 28.06 | 933,100 |
Sep 12, 2023 | 28.00 | 28.35 | 27.95 | 28.01 | 28.01 | 646,400 |
Sep 11, 2023 | 28.38 | 28.49 | 28.03 | 28.20 | 28.20 | 582,100 |
Sep 8, 2023 | 28.60 | 28.74 | 28.07 | 28.20 | 28.20 | 714,900 |
Sep 7, 2023 | 28.77 | 28.79 | 28.27 | 28.63 | 28.63 | 712,200 |
Sep 6, 2023 | 29.45 | 29.50 | 28.68 | 28.83 | 28.83 | 995,900 |
Sep 5, 2023 | 30.50 | 30.98 | 29.32 | 29.43 | 29.43 | 2,299,400 |
Sep 1, 2023 | 29.82 | 30.00 | 29.60 | 29.96 | 29.96 | 807,300 |
Aug 31, 2023 | 29.43 | 29.92 | 29.22 | 29.70 | 29.70 | 2,143,900 |
Aug 30, 2023 | 28.51 | 29.52 | 28.31 | 29.03 | 29.03 | 1,326,200 |
Aug 29, 2023 | 27.51 | 28.76 | 27.33 | 28.53 | 28.53 | 2,276,300 |
Aug 28, 2023 | 28.51 | 28.51 | 27.84 | 28.11 | 28.11 | 1,638,900 |
Aug 25, 2023 | 28.34 | 28.69 | 28.11 | 28.66 | 28.66 | 1,813,700 |
Aug 24, 2023 | 29.75 | 29.79 | 28.31 | 28.34 | 28.34 | 2,613,300 |
Aug 23, 2023 | 30.00 | 30.43 | 29.40 | 29.86 | 29.86 | 2,059,000 |
Aug 22, 2023 | 30.86 | 30.98 | 30.16 | 30.35 | 30.35 | 1,229,200 |
Aug 21, 2023 | 30.84 | 31.15 | 30.51 | 30.95 | 30.95 | 1,907,000 |
Aug 18, 2023 | 30.37 | 31.02 | 30.24 | 30.63 | 30.63 | 1,633,000 |
Aug 17, 2023 | 30.26 | 31.10 | 29.92 | 30.48 | 30.48 | 2,955,200 |
Aug 16, 2023 | 29.97 | 31.33 | 29.80 | 30.17 | 30.17 | 11,830,700 |
Aug 15, 2023 | 32.85 | 33.95 | 32.80 | 33.78 | 33.78 | 1,285,300 |
Aug 14, 2023 | 34.24 | 34.39 | 33.03 | 33.94 | 33.94 | 1,566,500 |
Aug 11, 2023 | 34.51 | 34.51 | 33.99 | 34.35 | 34.35 | 1,331,600 |
Aug 10, 2023 | 35.26 | 35.30 | 34.21 | 34.76 | 34.76 | 1,348,700 |
Aug 9, 2023 | 36.31 | 36.40 | 34.82 | 35.00 | 35.00 | 1,011,000 |
Aug 8, 2023 | 36.56 | 36.65 | 35.67 | 36.11 | 36.11 | 701,100 |
Aug 7, 2023 | 37.02 | 37.06 | 36.37 | 36.83 | 36.83 | 516,000 |
Aug 4, 2023 | 37.24 | 37.48 | 36.37 | 36.72 | 36.72 | 748,800 |
Aug 3, 2023 | 36.91 | 37.57 | 36.67 | 37.38 | 37.38 | 554,200 |
Aug 2, 2023 | 37.60 | 37.70 | 37.12 | 37.26 | 37.26 | 588,300 |
Aug 1, 2023 | 37.83 | 38.17 | 37.36 | 37.93 | 37.93 | 834,300 |
Jul 31, 2023 | 37.22 | 37.76 | 36.64 | 37.75 | 37.75 | 787,700 |
Jul 28, 2023 | 36.21 | 37.54 | 36.01 | 37.21 | 37.21 | 1,756,600 |
Jul 27, 2023 | 36.53 | 37.08 | 35.90 | 36.11 | 36.11 | 1,344,700 |
Jul 26, 2023 | 38.75 | 39.00 | 35.38 | 36.74 | 36.74 | 6,319,600 |
Jul 25, 2023 | 35.00 | 35.73 | 34.74 | 34.78 | 34.78 | 1,151,600 |
Jul 24, 2023 | 36.45 | 36.54 | 34.93 | 35.00 | 35.00 | 1,255,700 |
Jul 21, 2023 | 36.81 | 37.00 | 35.80 | 36.35 | 36.35 | 1,274,300 |
Jul 20, 2023 | 37.62 | 37.72 | 36.71 | 36.81 | 36.81 | 733,500 |
Jul 19, 2023 | 38.16 | 38.19 | 37.08 | 37.64 | 37.64 | 1,255,200 |
Jul 18, 2023 | 38.64 | 38.64 | 37.95 | 38.00 | 38.00 | 673,400 |
Jul 17, 2023 | 37.47 | 38.52 | 37.45 | 38.37 | 38.37 | 788,900 |
Jul 14, 2023 | 37.00 | 37.60 | 36.91 | 37.50 | 37.50 | 1,086,900 |
Jul 13, 2023 | 37.83 | 38.28 | 37.14 | 37.17 | 37.17 | 928,800 |
Jul 12, 2023 | 36.74 | 37.67 | 36.68 | 37.42 | 37.42 | 1,214,000 |
Jul 11, 2023 | 35.57 | 36.74 | 35.37 | 36.51 | 36.51 | 1,579,600 |
Jul 10, 2023 | 35.53 | 35.73 | 35.32 | 35.39 | 35.39 | 726,800 |
Jul 7, 2023 | 35.99 | 36.15 | 35.55 | 35.57 | 35.57 | 429,800 |
Jul 6, 2023 | 36.20 | 36.20 | 35.57 | 35.92 | 35.92 | 435,100 |
Jul 5, 2023 | 37.30 | 37.30 | 36.25 | 36.44 | 36.44 | 490,700 |
Jul 3, 2023 | 37.25 | 37.52 | 37.08 | 37.24 | 37.24 | 542,200 |
Jun 30, 2023 | 37.07 | 38.01 | 37.01 | 37.52 | 37.52 | 597,400 |
Jun 29, 2023 | 37.28 | 37.44 | 36.67 | 37.05 | 37.05 | 525,900 |
Jun 28, 2023 | 37.09 | 37.35 | 36.82 | 37.29 | 37.29 | 985,700 |
Jun 27, 2023 | 38.63 | 38.66 | 37.05 | 37.74 | 37.74 | 1,018,100 |
Jun 26, 2023 | 38.64 | 38.77 | 38.37 | 38.50 | 38.50 | 297,100 |
Jun 23, 2023 | 38.99 | 39.03 | 38.43 | 38.55 | 38.55 | 366,500 |
Jun 22, 2023 | 38.97 | 39.27 | 38.96 | 39.00 | 39.00 | 292,500 |
Jun 21, 2023 | 40.45 | 40.54 | 38.89 | 39.06 | 39.06 | 1,167,300 |
Jun 20, 2023 | 40.88 | 41.06 | 40.61 | 40.85 | 40.85 | 769,700 |
Jun 16, 2023 | 41.23 | 41.28 | 40.84 | 41.17 | 41.17 | 448,300 |
Jun 15, 2023 | 41.32 | 41.35 | 40.87 | 41.16 | 41.16 | 394,400 |
Jun 14, 2023 | 40.38 | 41.11 | 40.29 | 41.11 | 41.11 | 855,800 |
Jun 13, 2023 | 40.05 | 40.74 | 39.55 | 40.25 | 40.25 | 870,900 |
Jun 12, 2023 | 39.23 | 39.64 | 39.02 | 39.57 | 39.57 | 582,000 |
Jun 9, 2023 | 38.50 | 39.44 | 38.01 | 39.09 | 39.09 | 1,163,400 |
Jun 8, 2023 | 38.54 | 38.64 | 38.39 | 38.50 | 38.50 | 503,100 |
Jun 7, 2023 | 38.35 | 38.58 | 37.87 | 38.47 | 38.47 | 665,500 |
Jun 6, 2023 | 38.77 | 38.89 | 37.79 | 38.10 | 38.10 | 931,000 |
Jun 5, 2023 | 38.07 | 38.74 | 38.03 | 38.70 | 38.70 | 750,000 |
Jun 2, 2023 | 39.00 | 39.20 | 38.10 | 38.36 | 38.36 | 1,021,000 |
Jun 1, 2023 | 39.50 | 39.68 | 38.71 | 38.88 | 38.88 | 902,600 |
May 31, 2023 | 40.44 | 41.67 | 38.48 | 39.14 | 39.14 | 1,764,900 |
May 30, 2023 | 39.81 | 40.47 | 39.55 | 40.43 | 40.43 | 1,134,300 |
May 26, 2023 | 37.98 | 38.96 | 37.95 | 38.93 | 38.93 | 814,400 |
May 25, 2023 | 37.85 | 38.47 | 37.70 | 38.00 | 38.00 | 739,400 |
May 24, 2023 | 39.65 | 39.65 | 37.60 | 37.82 | 37.82 | 2,310,800 |
May 23, 2023 | 40.60 | 40.70 | 39.75 | 40.04 | 40.04 | 691,300 |
May 22, 2023 | 41.30 | 41.71 | 40.44 | 40.66 | 40.66 | 945,000 |
May 19, 2023 | 41.58 | 41.77 | 41.03 | 41.48 | 41.48 | 467,200 |
May 18, 2023 | 40.58 | 41.81 | 40.58 | 41.80 | 41.80 | 683,600 |
May 17, 2023 | 40.72 | 40.77 | 40.04 | 40.51 | 40.51 | 1,094,900 |
May 16, 2023 | 40.62 | 40.63 | 39.98 | 40.34 | 40.34 | 1,052,200 |
May 15, 2023 | 40.89 | 41.21 | 40.51 | 41.03 | 41.03 | 1,332,500 |
May 12, 2023 | 41.08 | 41.10 | 39.28 | 40.41 | 40.41 | 1,491,500 |
May 11, 2023 | 41.78 | 42.00 | 40.79 | 41.10 | 41.10 | 725,700 |
May 10, 2023 | 42.11 | 42.11 | 41.27 | 41.55 | 41.55 | 960,500 |
May 9, 2023 | 42.57 | 42.75 | 41.80 | 41.88 | 41.88 | 1,019,800 |
May 8, 2023 | 43.23 | 43.31 | 42.71 | 42.79 | 42.79 | 342,000 |
May 5, 2023 | 43.64 | 43.92 | 43.19 | 43.34 | 43.34 | 611,600 |
May 4, 2023 | 44.61 | 44.61 | 43.40 | 43.64 | 43.64 | 691,100 |
May 3, 2023 | 44.66 | 44.77 | 44.34 | 44.40 | 44.40 | 483,200 |
May 2, 2023 | 45.00 | 45.15 | 44.19 | 44.50 | 44.50 | 704,900 |
May 1, 2023 | 45.10 | 45.25 | 44.77 | 44.80 | 44.80 | 554,300 |
Apr 28, 2023 | 45.20 | 45.39 | 45.00 | 45.01 | 45.01 | 797,000 |
Apr 27, 2023 | 44.28 | 45.87 | 43.74 | 45.43 | 45.43 | 1,730,500 |
Related Tickers
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
RMBS Rambus Inc.
59.23
+1.91%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
STM STMicroelectronics N.V.
41.33
-2.98%
MXL MaxLinear, Inc.
20.59
-0.44%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
SYNA Synaptics Incorporated
89.26
+1.93%
CRUS Cirrus Logic, Inc.
88.53
+1.40%
MCHP Microchip Technology Incorporated
93.60
+1.51%
GFS GLOBALFOUNDRIES Inc.
48.39
+1.26%