TSEM - Tower Semiconductor Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 26, 201918.9118.9118.5018.5918.59184,200
Aug 23, 201919.3419.5618.6718.7318.73241,500
Aug 22, 201919.4119.6319.2519.5019.50190,700
Aug 21, 201919.6919.7519.3319.5519.55157,400
Aug 20, 201919.6719.6719.3219.5019.50244,800
Aug 19, 201919.3519.5419.2019.5119.51280,200
Aug 16, 201918.8919.1318.8919.0819.08163,200
Aug 15, 201918.8619.0318.6618.6918.69301,000
Aug 14, 201918.8519.0018.5818.9118.91343,000
Aug 13, 201919.4419.9519.3519.5419.54353,300
Aug 12, 201919.3319.6319.1719.5319.53520,900
Aug 09, 201919.5119.8119.3719.4519.45559,100
Aug 08, 201919.4919.7419.3319.7119.71369,900
Aug 07, 201919.1119.3918.7419.2119.21573,000
Aug 06, 201919.2219.5419.0019.3419.34613,200
Aug 05, 201919.1519.1718.4018.6418.64794,100
Aug 02, 201919.5119.8719.3119.7819.78427,700
Aug 01, 201920.4321.1019.6319.7619.76839,800
Jul 31, 201919.6520.1219.4919.6719.67593,500
Jul 30, 201919.8820.1319.2519.5719.571,262,000
Jul 29, 201920.1720.4519.0820.2620.263,156,500
Jul 26, 201918.4018.7518.0418.3218.32826,600
Jul 25, 201918.8118.8718.4118.4418.44295,300
Jul 24, 201917.2418.9617.2418.9418.941,599,100
Jul 23, 201916.8317.0216.6916.8716.87563,800
Jul 22, 201916.3916.8316.3916.6316.63569,500
Jul 19, 201916.7116.9816.3316.4016.40632,700
Jul 18, 201916.6216.8016.5116.6416.64170,100
Jul 17, 201916.5716.9516.5016.5316.53301,300
Jul 16, 201916.9316.9316.4616.4616.46280,600
Jul 15, 201916.7817.2116.7617.0317.03333,500
Jul 12, 201916.5416.6816.5116.6016.60133,300
Jul 11, 201916.6316.6316.3816.4916.49150,400
Jul 10, 201916.5916.7616.3716.5516.55186,500
Jul 09, 201915.9616.3415.8816.2016.20216,400
Jul 08, 201916.1216.2716.0316.1816.18256,400
Jul 05, 201916.3916.6416.2116.5016.50210,100
Jul 03, 201916.9016.9316.4916.6516.65176,700
Jul 02, 201916.9016.9016.4916.8316.83285,900
Jul 01, 201916.6516.7616.2516.7216.72786,800
Jun 28, 201915.5915.8315.5415.7715.77186,000
Jun 27, 201915.2815.6015.2515.5115.51179,900
Jun 26, 201914.9815.2414.9215.2215.22307,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...