TSEM - Tower Semiconductor Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202025.5825.7025.1025.2125.21199,800
Jan 16, 202025.1725.6125.1225.5525.55227,500
Jan 15, 202025.5025.5024.9125.0625.06223,800
Jan 14, 202025.4225.7225.0425.4925.49500,400
Jan 13, 202025.0425.8025.0025.6825.68401,300
Jan 10, 202024.8425.1024.8224.9524.95329,800
Jan 09, 202024.6124.9424.6124.8124.81433,100
Jan 08, 202024.0824.8024.0124.5724.57485,100
Jan 07, 202023.9324.3223.7324.1624.16176,400
Jan 06, 202023.8923.9823.5223.8923.89423,700
Jan 03, 202024.2524.3023.9924.0924.09369,900
Jan 02, 202024.3224.6524.2024.6124.61383,200
Dec 31, 201923.7824.1423.7424.0624.06244,500
Dec 30, 201924.1224.1223.8023.8323.83204,600
Dec 27, 201924.7224.8224.2124.2524.25147,400
Dec 26, 201924.4624.6324.2824.6324.63334,200
Dec 24, 201924.6924.7724.5424.6124.61174,100
Dec 23, 201924.7524.8324.5124.5624.56299,600
Dec 20, 201924.7525.1524.6324.9024.90562,000
Dec 19, 201924.2624.5724.1724.5224.52419,800
Dec 18, 201924.4024.4624.1524.2724.27260,800
Dec 17, 201924.4424.5424.2124.5124.51337,400
Dec 16, 201924.1524.5823.9624.5124.51397,800
Dec 13, 201924.0124.1823.7623.8923.89169,600
Dec 12, 201923.6324.2423.6123.9923.99347,400
Dec 11, 201923.5124.0323.4723.6923.69507,500
Dec 10, 201923.3223.5223.0823.1823.18157,600
Dec 09, 201923.2423.4823.2323.2823.28450,000
Dec 06, 201923.5323.7623.3423.5223.52217,900
Dec 05, 201922.9523.4022.8823.3823.38373,900
Dec 04, 201922.7122.7922.4622.6222.62302,900
Dec 03, 201921.9422.1221.8322.1022.10278,300
Dec 02, 201922.1122.2821.9222.1922.19433,500
Nov 29, 201922.4722.5021.8021.9221.92257,900
Nov 27, 201922.2422.7622.1822.6622.66411,700
Nov 26, 201922.2622.4322.1422.1722.17291,000
Nov 25, 201922.0022.3621.9922.2422.24345,700
Nov 22, 201922.1922.4021.6721.9421.94346,800
Nov 21, 201921.9322.1521.7222.0222.02401,000
Nov 20, 201921.9722.3821.7322.0522.05272,200
Nov 19, 201922.2022.4422.0122.2422.24438,700
Nov 18, 201922.6222.7122.1722.3122.31354,400
Nov 15, 201922.7722.8822.6022.6122.61276,100
Nov 14, 201923.0123.0622.1522.6122.61523,300
Nov 13, 201920.9724.2620.7223.2323.232,728,200
Nov 12, 201922.8523.1222.8523.0423.04528,000
Nov 11, 201922.7422.9922.5822.7722.77480,500
Nov 08, 201922.2222.5722.0022.5722.57456,200
Nov 07, 201922.2322.4822.0522.1522.15384,900
Nov 06, 201922.5022.5421.9622.2322.23253,400
Nov 05, 201922.9022.9522.4822.5222.52259,600
Nov 04, 201923.0023.1922.9022.9722.97415,800
Nov 01, 201922.1322.8922.1322.7822.78659,500
Oct 31, 201921.9222.0921.6521.9321.93248,600
Oct 30, 201922.0022.3121.8322.0822.08303,300
Oct 29, 201921.9722.2221.9021.9221.92265,900
Oct 28, 201921.8222.3021.8222.1322.13289,100
Oct 25, 201921.6721.9621.5421.7121.71160,300
Oct 24, 201921.5421.7421.2221.6521.65399,400
Oct 23, 201921.0821.9120.9521.5521.551,184,800
Oct 22, 201922.4422.7022.1122.1222.12560,000
Oct 21, 201922.3522.8422.3322.4322.43284,200
Oct 18, 201922.3422.4021.8322.2922.29499,200
Oct 17, 201922.0122.6122.0122.4322.43811,500
Oct 16, 201921.8021.9321.6121.8421.84285,400
Oct 15, 201921.1421.9821.1021.8521.85612,900
Oct 14, 201921.1021.3320.8621.0821.08254,400
Oct 11, 201920.5021.2320.2621.0921.09738,700
Oct 10, 201919.7920.4019.7820.2620.26543,700
Oct 09, 201919.8019.8919.4119.6919.69798,600
Oct 08, 201920.0420.0419.3919.5919.59317,200
Oct 07, 201920.3620.7420.1820.2020.20331,100
Oct 04, 201920.0620.5919.8920.5420.54241,800
Oct 03, 201919.6620.0919.4320.0320.03336,500
Oct 02, 201919.6819.9219.4719.6019.60440,700
Oct 01, 201919.4120.3119.3419.7719.77579,500
Sep 30, 201918.9519.2718.8319.2419.24250,500
Sep 27, 201919.2819.3718.8018.8118.81683,500
Sep 26, 201919.6219.6819.1219.2819.28419,400
Sep 25, 201919.4019.5319.2019.3519.35185,500
Sep 24, 201919.8819.8819.1319.2519.25330,700
Sep 23, 201919.6919.7619.4419.6219.62301,200
Sep 20, 201919.9820.1119.4619.6019.60266,100
Sep 19, 201920.2520.4620.0220.0320.03223,500
Sep 18, 201920.0620.3019.9520.1720.17207,400
Sep 17, 201920.3320.3320.1020.1520.15195,500
Sep 16, 201920.2720.4620.1620.3620.36286,100
Sep 13, 201920.2520.7120.0620.6720.67237,600
Sep 12, 201920.1420.2919.9820.2020.20554,500
Sep 11, 201919.7420.2719.6520.1020.10650,500
Sep 10, 201919.4219.7619.2419.7419.74414,500
Sep 09, 201919.4619.7019.4519.6319.63317,500
Sep 06, 201919.4319.7619.2519.6219.62339,400
Sep 05, 201919.2219.5519.1919.3119.31430,900
Sep 04, 201918.7019.0618.7018.9318.93423,100
Sep 03, 201918.6619.0318.4918.5518.55298,800
Aug 30, 201919.1719.1718.8519.0319.03168,800
Aug 29, 201918.8419.1518.8419.0219.02181,900
Aug 28, 201917.9218.5917.8818.4918.49343,700
Aug 27, 201918.5318.7418.1118.1218.12179,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...