U.S. markets closed

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.45-0.63 (-2.17%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202128.9028.9028.2428.4528.45307,000
Jan 14, 202127.9129.8627.9129.0829.08891,500
Jan 13, 202128.8929.0828.1028.2528.25837,100
Jan 12, 202128.7128.7327.6928.0528.05761,900
Jan 11, 202127.5528.4027.4828.3228.32637,900
Jan 08, 202128.7528.8027.4427.6227.62494,500
Jan 07, 202126.9228.6426.8628.5328.531,107,900
Jan 06, 202126.4227.1226.3626.4126.41712,700
Jan 05, 202125.7626.7925.7626.7426.74628,200
Jan 04, 202125.6926.6325.6926.0026.00790,900
Dec 31, 202025.9026.0025.6825.8225.82128,000
Dec 30, 202025.4126.2225.3625.9625.96311,400
Dec 29, 202026.5126.5425.1825.2225.22407,600
Dec 28, 202025.8726.6125.6326.3226.321,310,300
Dec 24, 202025.3025.6025.1325.3825.38298,200
Dec 23, 202024.4625.1524.2524.9724.97395,600
Dec 22, 202024.6724.8324.4324.4624.46332,000
Dec 21, 202024.9124.9524.2824.6424.64485,800
Dec 18, 202025.1025.4025.0025.3425.34405,700
Dec 17, 202025.3825.4024.8925.1825.18426,200
Dec 16, 202025.7225.7225.0125.2225.22408,300
Dec 15, 202025.7225.8825.4525.6225.62546,400
Dec 14, 202025.6625.7725.4125.4425.44290,600
Dec 11, 202025.7125.8025.4025.4925.49266,200
Dec 10, 202025.7126.1425.5625.9425.94254,400
Dec 09, 202026.6926.7925.6125.8325.83594,600
Dec 08, 202027.0527.0526.4026.7626.76429,500
Dec 07, 202026.5927.2826.5026.9526.95813,000
Dec 04, 202025.7926.7925.5726.7226.72862,100
Dec 03, 202025.8126.1425.5125.6725.67763,400
Dec 02, 202025.6525.9625.1125.6625.66743,100
Dec 01, 202024.3925.8924.2625.7625.761,220,500
Nov 30, 202024.6324.7024.2324.4624.46554,100
Nov 27, 202024.3624.8224.2324.4324.43297,800
Nov 25, 202024.3724.5523.9124.1224.12357,700
Nov 24, 202024.3624.7324.0224.6724.67429,500
Nov 23, 202023.7324.3423.6024.3324.33431,400
Nov 20, 202023.4523.6623.1323.5323.53296,800
Nov 19, 202023.1023.5323.0623.5123.51351,900
Nov 18, 202023.6723.8423.1723.2023.20339,900
Nov 17, 202023.7223.8023.3523.6223.62189,100
Nov 16, 202023.5023.9723.2623.9423.94718,000
Nov 13, 202022.9123.3922.6422.9922.99698,100
Nov 12, 202022.8923.2021.7422.5922.591,621,900
Nov 11, 202022.6823.2822.5923.0723.07552,000
Nov 10, 202022.5822.8922.2322.3722.37557,900
Nov 09, 202023.5023.8422.8322.8622.86942,000
Nov 06, 202022.2322.5021.9822.2822.28870,300
Nov 05, 202022.5322.9822.2022.2322.23929,100
Nov 04, 202022.1122.5421.8422.0522.05858,400
Nov 03, 202021.2721.7621.2721.6721.67292,300
Nov 02, 202021.2321.3320.6921.0721.07341,600
Oct 30, 202020.9921.2220.4021.1021.10556,300
Oct 29, 202020.3521.2720.3521.1521.15415,100
Oct 28, 202020.9721.2420.3720.4120.41765,500
Oct 27, 202020.6021.3920.6021.3421.34654,300
Oct 26, 202019.7120.9519.2520.8820.88801,100
Oct 23, 202019.8020.1519.7419.9619.96113,900
Oct 22, 202020.0120.1819.5319.9119.91205,800
Oct 21, 202019.6720.1919.6219.9019.90211,000
Oct 20, 202019.5919.9419.5419.5819.58179,800
Oct 19, 202019.5019.7919.3619.4119.41217,600
Oct 16, 202019.9719.9719.4719.4819.48173,000
Oct 15, 202019.4619.9719.3619.8319.83134,500
Oct 14, 202019.9420.1319.5219.7619.76255,200
Oct 13, 202020.0820.4619.9019.9419.94248,400
Oct 12, 202020.0920.2019.8520.0220.02257,100
Oct 09, 202019.9420.2019.7119.9019.90199,900
Oct 08, 202019.1519.7119.0419.6119.61271,000
Oct 07, 202018.6918.9418.6918.8818.88176,300
Oct 06, 202018.7518.8318.4218.5118.51146,300
Oct 05, 202018.4618.7918.4618.7518.75130,900
Oct 02, 202018.2518.5718.2118.3018.30149,600
Oct 01, 202018.3918.7418.3918.6318.63128,800
Sep 30, 202018.4518.6218.1018.2218.22264,500
Sep 29, 202018.3618.6418.2918.4218.42173,500
Sep 28, 202018.2418.6418.1418.5018.50171,000
Sep 25, 202017.9518.1017.6118.0318.03165,800
Sep 24, 202017.8718.0817.6717.8617.86222,800
Sep 23, 202018.6518.7618.0218.0418.04380,100
Sep 22, 202018.7219.0018.3818.9318.93329,400
Sep 21, 202018.2118.8318.0018.6818.68383,600
Sep 18, 202018.6118.8018.3118.6418.64256,800
Sep 17, 202018.3118.6618.1718.5018.50191,000
Sep 16, 202018.7819.1318.7818.8518.85254,300
Sep 15, 202018.4718.7418.4418.6818.68237,200
Sep 14, 202018.3318.4418.0118.3418.34340,900
Sep 11, 202018.1218.1917.7217.8517.85255,400
Sep 10, 202018.0118.2417.9017.9417.94336,200
Sep 09, 202018.3518.4118.1118.1718.17241,400
Sep 08, 202018.1618.4017.8417.8917.89424,000
Sep 04, 202018.8219.0818.1818.9118.91278,800
Sep 03, 202019.5219.5218.6519.0719.07605,700
Sep 02, 202020.0620.2219.7819.9519.95628,300
Sep 01, 202019.4919.9919.4419.9319.93347,400
Aug 31, 202019.7519.7919.3919.4619.46262,900
Aug 28, 202019.2919.7419.2219.7119.71179,900
Aug 27, 202020.0920.0919.3019.3419.34328,000
Aug 26, 202020.2620.3320.0420.1120.11164,000
Aug 25, 202019.8920.1219.8920.1220.12145,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...