TSEM - Tower Semiconductor Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 25, 201915.1115.2014.4614.6014.60449,200
Jun 24, 201915.5215.5415.1015.1415.14145,700
Jun 21, 201915.5315.5915.3015.4815.48172,400
Jun 20, 201915.8715.8715.5415.5815.58224,200
Jun 19, 201915.4615.8715.3615.5215.52509,900
Jun 18, 201915.3215.8715.2215.3215.32670,800
Jun 17, 201914.9315.3114.7915.0815.08343,800
Jun 14, 201915.0515.1914.7415.0815.08290,600
Jun 13, 201915.1415.3215.0915.2215.22169,000
Jun 12, 201915.3715.3915.1115.1515.15129,200
Jun 11, 201915.7915.8515.3315.5015.50285,000
Jun 10, 201915.4815.6515.3815.5215.52294,400
Jun 07, 201915.1015.3714.9915.3415.34149,100
Jun 06, 201915.1615.3714.9015.0315.03128,000
Jun 05, 201915.5315.5815.1315.2015.20359,700
Jun 04, 201915.0015.4214.9315.4015.40322,000
Jun 03, 201914.7514.9414.5914.7414.74276,200
May 31, 201915.0215.1014.9014.9014.90173,800
May 30, 201915.2515.3415.0515.2015.20270,400
May 29, 201914.9315.3114.8415.2615.26301,400
May 28, 201915.4515.5415.1515.1715.17172,200
May 24, 201915.4715.6815.3715.4915.49216,200
May 23, 201915.5015.5615.2015.4215.42219,700
May 22, 201915.9916.0815.5815.6915.69242,800
May 21, 201916.1516.3416.0716.2216.22261,900
May 20, 201916.1816.3215.8516.0316.03429,200
May 17, 201916.8617.3216.5916.6516.65318,700
May 16, 201917.7117.8216.8117.1017.10326,600
May 15, 201917.2918.3017.0817.8417.84597,300
May 14, 201916.9517.3016.8617.1717.17572,000
May 13, 201917.1217.2816.6816.8116.81474,300
May 10, 201918.0918.2317.6018.0318.03234,400
May 09, 201918.1218.2417.6718.1718.17349,300
May 08, 201918.2718.5918.2018.2318.23264,700
May 07, 201918.1518.3618.0418.2718.27399,300
May 06, 201918.1518.5218.0918.4818.48378,100
May 03, 201918.3618.8118.3018.7718.77171,000
May 02, 201918.1818.4818.1718.3518.35242,400
May 01, 201918.0518.4418.0418.2518.25297,700
Apr 30, 201918.1618.2817.7617.9717.97200,800
Apr 29, 201917.8418.1217.7818.1118.11268,400
Apr 26, 201917.5917.7217.4317.6617.66146,400
Apr 25, 201917.9218.1017.4017.7017.70221,800
Apr 24, 201917.5518.2417.4518.0718.07369,400
Apr 23, 201917.5517.8217.4317.7117.71184,200
Apr 22, 201917.5417.5417.3117.4317.43176,100
Apr 18, 201917.8418.0017.6717.6717.67214,400
Apr 17, 201918.2018.2717.7617.9117.91206,800
Apr 16, 201918.1718.2318.0418.0618.06266,700
Apr 15, 201918.0618.2317.9118.0218.02211,500
Apr 12, 201917.9218.2017.8318.0118.01209,200
Apr 11, 201917.8517.9917.7217.7317.73189,500
Apr 10, 201917.8118.0817.6817.9117.91176,500
Apr 09, 201917.9117.9517.6917.7717.77270,000
Apr 08, 201917.8617.9617.6617.9517.95235,100
Apr 05, 201917.8918.0917.8217.9617.96238,600
Apr 04, 201917.6418.1317.6017.9417.94280,000
Apr 03, 201917.5918.0817.5917.8617.86410,800
Apr 02, 201917.0917.3817.0417.3217.32697,900
Apr 01, 201916.7617.1916.7617.0917.09269,100
Mar 29, 201916.6016.7716.5016.5616.56162,300
Mar 28, 201916.6416.7216.2716.3916.39306,700
Mar 27, 201917.3217.3816.7516.8916.89362,000
Mar 26, 201917.0117.2016.8217.0817.08683,100
Mar 25, 201916.6216.6816.1016.5416.54511,700
Mar 22, 201916.8716.9416.6816.7616.76748,000
Mar 21, 201916.5417.0716.5416.9516.95212,100
Mar 20, 201916.8616.9116.4116.5216.52327,800
Mar 19, 201916.8717.0216.8016.9516.95350,900
Mar 18, 201916.3616.7016.3316.6516.65379,300
Mar 15, 201916.7117.0816.3316.3816.38742,400
Mar 14, 201916.8516.8916.5516.5816.58224,500
Mar 13, 201916.8717.1516.7516.8916.89495,100
Mar 12, 201917.1717.2216.8416.8916.89266,000
Mar 11, 201916.7017.1316.7017.0817.08420,800
Mar 08, 201916.2016.7316.1516.5716.57319,200
Mar 07, 201916.6816.7316.2916.4016.40472,800
Mar 06, 201917.4617.4816.8516.8516.85408,800
Mar 05, 201917.8317.8917.4817.4917.49253,200
Mar 04, 201918.0818.2017.6917.7517.75328,700
Mar 01, 201918.3918.3917.8418.0518.05428,900
Feb 28, 201918.2918.3317.9117.9317.93447,800
Feb 27, 201918.3718.5418.0418.4418.44495,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...