Advertisement
U.S. markets closed

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
33.45+0.46 (+1.39%)
At close: 04:00PM EDT
33.45 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.9533.5832.7533.4533.45460,274
Mar 27, 202433.0033.1332.7832.9932.99317,400
Mar 26, 202433.1433.1532.6732.7232.72544,900
Mar 25, 202433.0033.2532.8132.9132.91443,000
Mar 22, 202433.2433.2432.7632.9732.97436,200
Mar 21, 202433.9534.1933.3533.3633.36436,800
Mar 20, 202432.7933.4532.7533.2833.28709,400
Mar 19, 202432.4133.1932.0232.8132.81714,600
Mar 18, 202431.2832.5031.2832.4732.47662,300
Mar 15, 202430.7031.2330.6730.9830.98337,100
Mar 14, 202430.9931.0430.4830.9430.94411,600
Mar 13, 202431.5031.7230.8831.0631.06786,500
Mar 12, 202431.5031.9331.3231.6831.68382,900
Mar 11, 202431.5031.9531.1831.3931.39560,800
Mar 08, 202433.1133.3532.1232.3132.31596,800
Mar 07, 202432.6933.5532.6933.0733.07311,100
Mar 06, 202433.3433.6332.5532.6332.63363,500
Mar 05, 202433.3633.4332.4932.8732.87363,500
Mar 04, 202433.6834.2033.1833.5033.50838,200
Mar 01, 202433.1033.8932.9333.6233.62631,600
Feb 29, 202432.8633.2932.7532.8832.88639,000
Feb 28, 202433.4633.4932.5732.6732.67770,200
Feb 27, 202433.7233.7233.0133.2933.291,502,000
Feb 26, 202433.8734.1833.5433.5933.59799,600
Feb 23, 202433.4533.6932.2433.2733.27755,200
Feb 22, 202434.7134.7433.4833.5233.52763,100
Feb 21, 202433.6533.7132.7433.3133.31785,600
Feb 20, 202434.0534.5033.7533.9233.92906,500
Feb 16, 202433.0034.5032.6333.7233.721,445,700
Feb 15, 202432.8233.2532.2132.8732.872,331,300
Feb 14, 202429.6632.5129.6231.8831.883,175,800
Feb 13, 202429.0029.1628.3728.6328.631,170,000
Feb 12, 202429.7630.4729.7230.0930.09859,500
Feb 09, 202429.6229.7829.0729.4129.41594,700
Feb 08, 202429.2329.6529.0729.4629.46559,100
Feb 07, 202429.0229.3828.9229.2529.25838,800
Feb 06, 202428.4028.9328.1128.9028.90394,900
Feb 05, 202428.5428.6628.1328.5528.55528,900
Feb 02, 202428.6529.0828.5128.6828.68494,900
Feb 01, 202428.7728.8528.1128.6828.68649,400
Jan 31, 202428.8029.3128.7628.8528.85624,800
Jan 30, 202429.2029.2528.9128.9528.95542,200
Jan 29, 202429.0729.6329.0029.3329.33945,600
Jan 26, 202428.5629.3428.4628.9628.96755,900
Jan 25, 202429.9429.9828.8628.9928.99635,200
Jan 24, 202430.7130.7129.8329.9529.95480,300
Jan 23, 202430.4430.7430.3130.5730.57414,300
Jan 22, 202429.9930.6029.9230.4630.46503,100
Jan 19, 202429.3930.1329.3729.8829.88447,800
Jan 18, 202429.2029.7329.1729.3929.39624,000
Jan 17, 202428.2728.9828.0228.8628.86496,100
Jan 16, 202429.1629.1628.1628.3028.30725,000
Jan 12, 202429.4629.7028.9029.1429.14334,900
Jan 11, 202429.8030.0929.3429.4629.46532,900
Jan 10, 202430.1430.1829.6229.8029.80380,200
Jan 09, 202429.7430.2829.7430.0930.09373,600
Jan 08, 202429.5229.9429.4729.9129.91392,900
Jan 05, 202429.5029.9129.3329.4729.47368,400
Jan 04, 202430.1430.5829.6829.7329.73661,300
Jan 03, 202430.2430.8330.2230.4930.49913,500
Jan 02, 202430.5330.6630.1030.2930.291,172,200
Dec 29, 202330.4930.7530.2030.5230.52449,000
Dec 28, 202330.4930.6030.3230.5030.50413,300
Dec 27, 202330.1530.5130.0330.3730.37423,600
Dec 26, 202330.0530.2229.7529.9129.91638,500
Dec 22, 202330.6530.8330.0830.2730.27318,000
Dec 21, 202330.4030.6530.1730.6430.64569,000
Dec 20, 202330.3730.8230.0130.0530.05597,600
Dec 19, 202329.9630.6029.9530.5130.51622,400
Dec 18, 202330.0130.2029.8229.9529.95718,800
Dec 15, 202330.7031.0630.1930.2930.29805,600
Dec 14, 202330.3131.1730.1530.4930.491,404,700
Dec 13, 202329.6130.1129.5630.0130.011,666,500
Dec 12, 202328.9929.8628.9329.6729.671,129,700
Dec 11, 202328.2229.3028.1829.0929.09901,200
Dec 08, 202328.5028.6028.0128.4028.40719,100
Dec 07, 202328.2328.5027.9928.5028.50636,400
Dec 06, 202327.4728.5027.3827.9927.99818,000
Dec 05, 202327.4127.5827.1527.4427.44685,600
Dec 04, 202327.6427.6827.1627.5627.56585,500
Dec 01, 202327.3027.6727.1127.6427.64616,700
Nov 30, 202327.7027.7127.1527.3827.38654,400
Nov 29, 202327.6228.2427.6227.8627.86815,300
Nov 28, 202327.2527.6927.1427.4127.411,191,400
Nov 27, 202327.9027.9927.1327.2027.20752,500
Nov 24, 202328.0028.1627.9428.1628.16204,800
Nov 22, 202327.9428.0827.8228.0028.00685,200
Nov 21, 202327.7827.8127.2227.5727.57545,000
Nov 20, 202327.5528.0027.4727.8227.82663,000
Nov 17, 202327.3827.3826.8627.2527.25839,200
Nov 16, 202326.8727.1326.6227.0627.06923,600
Nov 15, 202327.0027.7026.9127.1927.191,381,100
Nov 14, 202326.0526.7226.0426.6926.691,832,500
Nov 13, 202322.7025.6522.3025.4825.483,937,600
Nov 10, 202324.3425.0024.2324.5324.531,436,800
Nov 09, 202324.5024.8424.1324.2024.201,075,800
Nov 08, 202324.1124.5724.0124.5624.56804,100
Nov 07, 202324.0624.4623.9424.1924.19692,900
Nov 06, 202324.1824.2623.9224.0424.04432,300
Nov 03, 202323.5324.4423.5324.0224.02892,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...