Tower Semiconductor Ltd. (TSEM.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 13,930.00 | 13,980.00 | 13,770.00 | 13,930.00 | 13,930.00 | 214,522 |
| Jun 02, 2024 | 14,030.00 | 14,030.00 | 13,870.00 | 13,870.00 | 13,870.00 | 71,867 |
| May 30, 2024 | 13,670.00 | 13,900.00 | 13,640.00 | 13,830.00 | 13,830.00 | 377,121 |
| May 29, 2024 | 13,990.00 | 13,990.00 | 13,750.00 | 13,980.00 | 13,980.00 | 80,806 |
| May 28, 2024 | 13,810.00 | 13,990.00 | 13,760.00 | 13,990.00 | 13,990.00 | 100,106 |
| May 27, 2024 | 13,600.00 | 13,820.00 | 13,550.00 | 13,790.00 | 13,790.00 | 66,592 |
| May 26, 2024 | 13,880.00 | 13,950.00 | 13,130.00 | 13,530.00 | 13,530.00 | 129,878 |
| May 23, 2024 | 13,920.00 | 14,030.00 | 13,640.00 | 13,710.00 | 13,710.00 | 247,378 |
| May 22, 2024 | 13,490.00 | 13,780.00 | 13,450.00 | 13,720.00 | 13,720.00 | 237,454 |
| May 21, 2024 | 13,650.00 | 13,650.00 | 13,180.00 | 13,300.00 | 13,300.00 | 357,583 |
| May 20, 2024 | 13,500.00 | 13,660.00 | 13,430.00 | 13,620.00 | 13,620.00 | 218,614 |
| May 19, 2024 | 13,650.00 | 13,660.00 | 13,350.00 | 13,410.00 | 13,410.00 | 108,275 |
| May 16, 2024 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 255,780 |
| May 15, 2024 | 13,540.00 | 13,630.00 | 13,000.00 | 13,400.00 | 13,400.00 | 189,634 |
| May 12, 2024 | 13,660.00 | 13,690.00 | 13,130.00 | 13,630.00 | 13,630.00 | 118,921 |
| May 09, 2024 | 12,870.00 | 13,530.00 | 12,790.00 | 13,470.00 | 13,470.00 | 271,990 |
| May 08, 2024 | 12,870.00 | 12,890.00 | 12,710.00 | 12,870.00 | 12,870.00 | 115,617 |
| May 07, 2024 | 12,700.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,790.00 | 284,316 |
| May 06, 2024 | 12,240.00 | 12,520.00 | 12,240.00 | 12,520.00 | 12,520.00 | 93,939 |
| May 05, 2024 | 12,210.00 | 12,330.00 | 12,110.00 | 12,200.00 | 12,200.00 | 75,454 |
| May 02, 2024 | 12,210.00 | 12,240.00 | 12,070.00 | 12,070.00 | 12,070.00 | 249,341 |
| May 01, 2024 | 12,190.00 | 12,400.00 | 12,110.00 | 12,210.00 | 12,210.00 | 119,710 |
| Apr 30, 2024 | 12,340.00 | 12,340.00 | 12,100.00 | 12,220.00 | 12,220.00 | 155,550 |
| Apr 25, 2024 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 341,610 |
| Apr 24, 2024 | 12,130.00 | 12,170.00 | 11,940.00 | 12,030.00 | 12,030.00 | 173,726 |
| Apr 21, 2024 | 11,880.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | 189,446 |
| Apr 18, 2024 | 12,070.00 | 12,080.00 | 11,860.00 | 11,910.00 | 11,910.00 | 226,406 |
| Apr 17, 2024 | 11,950.00 | 12,050.00 | 11,840.00 | 11,970.00 | 11,970.00 | 200,292 |
| Apr 16, 2024 | 11,750.00 | 11,830.00 | 11,650.00 | 11,800.00 | 11,800.00 | 185,740 |
| Apr 15, 2024 | 12,090.00 | 12,160.00 | 11,810.00 | 11,840.00 | 11,840.00 | 222,567 |
| Apr 14, 2024 | 11,990.00 | 12,120.00 | 11,910.00 | 12,050.00 | 12,050.00 | 140,188 |
| Apr 11, 2024 | 12,640.00 | 12,770.00 | 12,370.00 | 12,370.00 | 12,370.00 | 220,262 |
| Apr 10, 2024 | 12,700.00 | 12,950.00 | 12,640.00 | 12,890.00 | 12,890.00 | 164,460 |
| Apr 09, 2024 | 12,350.00 | 12,790.00 | 12,350.00 | 12,690.00 | 12,690.00 | 298,315 |
| Apr 08, 2024 | 12,470.00 | 12,470.00 | 12,220.00 | 12,310.00 | 12,310.00 | 294,495 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 12,050.00 | 12,270.00 | 11,990.00 | 12,200.00 | 12,200.00 | 311,281 |
| Apr 03, 2024 | 12,180.00 | 12,290.00 | 12,030.00 | 12,260.00 | 12,260.00 | 214,541 |
| Apr 02, 2024 | 12,160.00 | 12,280.00 | 12,030.00 | 12,180.00 | 12,180.00 | 262,843 |
| Apr 01, 2024 | 12,330.00 | 12,510.00 | 12,280.00 | 12,390.00 | 12,390.00 | 82,683 |
| Mar 31, 2024 | 12,310.00 | 12,380.00 | 12,230.00 | 12,310.00 | 12,310.00 | 130,335 |
| Mar 28, 2024 | 12,280.00 | 12,280.00 | 12,020.00 | 12,040.00 | 12,040.00 | 436,923 |
| Mar 27, 2024 | 12,020.00 | 12,170.00 | 12,010.00 | 12,170.00 | 12,170.00 | 120,909 |
| Mar 26, 2024 | 12,090.00 | 12,160.00 | 12,040.00 | 12,070.00 | 12,070.00 | 147,181 |
| Mar 25, 2024 | 11,930.00 | 12,070.00 | 11,930.00 | 12,070.00 | 12,070.00 | 177,833 |
| Mar 21, 2024 | 12,290.00 | 12,300.00 | 12,130.00 | 12,160.00 | 12,160.00 | 285,638 |
| Mar 20, 2024 | 11,960.00 | 12,110.00 | 11,920.00 | 12,100.00 | 12,100.00 | 222,974 |
| Mar 19, 2024 | 11,980.00 | 11,980.00 | 11,720.00 | 11,890.00 | 11,890.00 | 364,581 |
| Mar 18, 2024 | 11,340.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,760.00 | 194,690 |
| Mar 17, 2024 | 11,380.00 | 11,430.00 | 11,340.00 | 11,340.00 | 11,340.00 | 72,706 |
| Mar 14, 2024 | 11,320.00 | 11,350.00 | 11,110.00 | 11,150.00 | 11,150.00 | 289,814 |
| Mar 13, 2024 | 11,580.00 | 11,660.00 | 11,400.00 | 11,400.00 | 11,400.00 | 106,115 |
| Mar 12, 2024 | 11,460.00 | 11,670.00 | 11,450.00 | 11,640.00 | 11,640.00 | 232,645 |
| Mar 11, 2024 | 11,500.00 | 11,590.00 | 11,280.00 | 11,500.00 | 11,500.00 | 200,663 |
| Mar 10, 2024 | 11,590.00 | 11,590.00 | 11,460.00 | 11,510.00 | 11,510.00 | 116,586 |
| Mar 07, 2024 | 11,650.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 219,163 |
| Mar 06, 2024 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | - |
| Mar 05, 2024 | 11,970.00 | 12,030.00 | 11,810.00 | 11,830.00 | 11,830.00 | 113,396 |
| Mar 04, 2024 | 11,950.00 | 12,140.00 | 11,890.00 | 12,120.00 | 12,120.00 | 217,413 |
| Mar 03, 2024 | 11,890.00 | 11,990.00 | 11,890.00 | 11,950.00 | 11,950.00 | 45,517 |
| Feb 29, 2024 | 11,760.00 | 11,880.00 | 11,700.00 | 11,750.00 | 11,750.00 | 312,176 |
| Feb 28, 2024 | 12,100.00 | 12,110.00 | 11,860.00 | 11,890.00 | 11,890.00 | 367,270 |
| Feb 26, 2024 | 12,160.00 | 12,500.00 | 12,150.00 | 12,410.00 | 12,410.00 | 312,940 |
| Feb 25, 2024 | 12,190.00 | 12,290.00 | 12,060.00 | 12,230.00 | 12,230.00 | 120,005 |
| Feb 22, 2024 | 12,450.00 | 12,800.00 | 12,390.00 | 12,390.00 | 12,390.00 | 529,790 |
| Feb 21, 2024 | 12,450.00 | 12,680.00 | 12,070.00 | 12,170.00 | 12,170.00 | 382,762 |
| Feb 20, 2024 | 12,350.00 | 12,640.00 | 12,220.00 | 12,450.00 | 12,450.00 | 284,605 |
| Feb 19, 2024 | 12,130.00 | 12,390.00 | 12,090.00 | 12,350.00 | 12,350.00 | 165,038 |
| Feb 18, 2024 | 12,150.00 | 12,220.00 | 12,110.00 | 12,220.00 | 12,220.00 | 115,063 |
| Feb 15, 2024 | 11,700.00 | 12,050.00 | 11,650.00 | 11,790.00 | 11,790.00 | 467,158 |
| Feb 14, 2024 | 10,600.00 | 11,430.00 | 10,460.00 | 11,310.00 | 11,310.00 | 391,858 |
| Feb 13, 2024 | 11,050.00 | 11,070.00 | 10,530.00 | 10,600.00 | 10,600.00 | 362,270 |
| Feb 12, 2024 | 10,830.00 | 11,130.00 | 10,770.00 | 11,070.00 | 11,070.00 | 255,812 |
| Feb 11, 2024 | 10,730.00 | 10,790.00 | 10,670.00 | 10,730.00 | 10,730.00 | 38,549 |
| Feb 08, 2024 | 10,650.00 | 10,800.00 | 10,580.00 | 10,790.00 | 10,790.00 | 186,035 |
| Feb 07, 2024 | 10,430.00 | 10,660.00 | 10,430.00 | 10,660.00 | 10,660.00 | 113,415 |
| Feb 06, 2024 | 10,430.00 | 10,520.00 | 10,270.00 | 10,430.00 | 10,430.00 | 135,368 |
| Feb 05, 2024 | 10,410.00 | 10,520.00 | 10,390.00 | 10,390.00 | 10,390.00 | 88,084 |
| Feb 04, 2024 | 10,470.00 | 10,520.00 | 10,420.00 | 10,520.00 | 10,520.00 | 39,648 |
| Feb 01, 2024 | 10,440.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 265,635 |
| Jan 31, 2024 | 10,570.00 | 10,580.00 | 10,430.00 | 10,460.00 | 10,460.00 | 181,928 |
| Jan 30, 2024 | 10,680.00 | 10,690.00 | 10,580.00 | 10,610.00 | 10,610.00 | 186,177 |
| Jan 29, 2024 | 10,730.00 | 10,890.00 | 10,640.00 | 10,790.00 | 10,790.00 | 114,188 |
| Jan 28, 2024 | 10,730.00 | 10,750.00 | 10,670.00 | 10,730.00 | 10,730.00 | 69,576 |
| Jan 25, 2024 | 11,100.00 | 11,100.00 | 10,870.00 | 10,900.00 | 10,900.00 | 558,847 |
| Jan 24, 2024 | 11,380.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | 222,518 |
| Jan 23, 2024 | 11,440.00 | 11,520.00 | 11,350.00 | 11,490.00 | 11,490.00 | 225,771 |
| Jan 22, 2024 | 11,200.00 | 11,480.00 | 11,200.00 | 11,480.00 | 11,480.00 | 149,401 |
| Jan 21, 2024 | 11,200.00 | 11,230.00 | 11,120.00 | 11,170.00 | 11,170.00 | 42,771 |
| Jan 18, 2024 | 10,920.00 | 11,170.00 | 10,890.00 | 11,050.00 | 11,050.00 | 289,652 |
| Jan 17, 2024 | 10,680.00 | 10,770.00 | 10,610.00 | 10,670.00 | 10,670.00 | 206,399 |
| Jan 16, 2024 | 10,850.00 | 11,060.00 | 10,770.00 | 10,790.00 | 10,790.00 | 353,817 |
| Jan 15, 2024 | 10,940.00 | 10,940.00 | 10,830.00 | 10,910.00 | 10,910.00 | 76,198 |
| Jan 14, 2024 | 10,910.00 | 10,940.00 | 10,820.00 | 10,830.00 | 10,830.00 | 67,842 |
| Jan 11, 2024 | 11,150.00 | 11,310.00 | 10,840.00 | 11,100.00 | 11,100.00 | 241,557 |
| Jan 10, 2024 | 11,230.00 | 11,430.00 | 11,130.00 | 11,150.00 | 11,150.00 | 182,056 |
| Jan 09, 2024 | 11,050.00 | 11,240.00 | 11,030.00 | 11,170.00 | 11,170.00 | 210,967 |
| Jan 08, 2024 | 10,870.00 | 11,060.00 | 10,800.00 | 10,970.00 | 10,970.00 | 201,329 |
| Jan 07, 2024 | 10,900.00 | 10,930.00 | 10,840.00 | 10,870.00 | 10,870.00 | 79,300 |
| Jan 04, 2024 | 11,230.00 | 11,230.00 | 10,950.00 | 11,080.00 | 11,080.00 | 280,838 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.