TSEM - Tower Semiconductor Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201918.3918.5418.2518.4018.40675,700
Feb 25, 201918.9418.9618.4218.5718.571,056,200
Feb 22, 201918.4618.7418.3418.7118.71523,600
Feb 21, 201918.5019.0318.2418.3318.33819,000
Feb 20, 201917.9018.4817.8418.3918.391,584,600
Feb 19, 201916.5018.6016.4518.2118.213,480,400
Feb 15, 201916.1216.2916.0316.1616.16646,800
Feb 14, 201915.8016.1215.6816.0216.02578,000
Feb 13, 201916.3216.5615.8615.8815.88773,700
Feb 12, 201915.9416.2515.9216.2016.20552,000
Feb 11, 201915.5415.7815.4115.6915.69483,500
Feb 08, 201915.5015.6915.2015.6015.60750,800
Feb 07, 201915.6215.7515.3115.6715.67873,100
Feb 06, 201914.7715.7914.7715.7715.772,003,100
Feb 05, 201914.5814.9214.5514.8014.80547,100
Feb 04, 201914.6514.7014.3614.5914.59978,100
Feb 01, 201914.9315.1414.6314.7014.70886,900
Jan 31, 201914.8715.1914.8014.8914.89741,500
Jan 30, 201914.6414.9814.4814.8214.82732,400
Jan 29, 201914.6714.7914.4114.4814.48791,200
Jan 28, 201914.4314.7514.3714.6614.66630,400
Jan 25, 201914.6014.8914.5514.7514.75910,200
Jan 24, 201914.1614.5614.1414.5014.50779,000
Jan 23, 201913.9314.0813.8013.9913.99316,300
Jan 22, 201914.3014.3013.5713.8513.85803,600
Jan 18, 201914.1214.7114.0614.1814.18776,500
Jan 17, 201914.3214.3213.9214.0814.08737,200
Jan 16, 201914.5614.7414.3414.4014.40549,900
Jan 15, 201914.7014.8914.5414.5514.55713,700
Jan 14, 201914.7514.9014.6014.6514.65261,200
Jan 11, 201914.7915.1214.7414.9214.92415,200
Jan 10, 201914.5014.8714.3914.8114.81319,500
Jan 09, 201914.5414.7714.5114.6014.60508,700
Jan 08, 201914.4814.5914.3414.4914.49517,400
Jan 07, 201914.4514.8014.3614.5614.56512,000
Jan 04, 201914.2914.6014.2114.4914.49254,000
Jan 03, 201914.4514.5113.9614.0514.05361,400
Jan 02, 201914.3714.9814.3614.8714.87433,400
Dec 31, 201815.0315.1514.5714.7414.74403,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...