Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.81

+0.77

(+2.33%)

At close: 04:00PM EDT

33.89

+0.08

(+0.24%)

After hours:

04:15PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	33.06	33.82	33.03	33.81	33.81	382,100
May 03, 2024	33.05	33.15	32.73	33.04	33.04	232,700
May 02, 2024	32.63	32.85	32.00	32.49	32.49	639,600
May 01, 2024	32.72	33.15	31.78	32.31	32.31	405,100
Apr 30, 2024	32.41	32.94	32.39	32.87	32.87	279,200
Apr 29, 2024	32.45	32.76	32.16	32.66	32.66	263,000
Apr 26, 2024	32.15	32.53	32.04	32.36	32.36	189,400
Apr 25, 2024	31.50	32.35	31.19	32.17	32.17	254,100
Apr 24, 2024	32.19	32.39	31.36	31.73	31.73	281,600
Apr 23, 2024	31.92	32.33	31.57	31.75	31.75	549,400
Apr 22, 2024	31.18	31.95	31.13	31.94	31.94	395,500
Apr 19, 2024	31.01	31.53	30.79	30.99	30.99	392,500
Apr 18, 2024	31.70	31.75	30.81	31.15	31.15	502,800
Apr 17, 2024	31.88	32.03	30.91	31.59	31.59	596,100
Apr 16, 2024	31.20	32.09	31.07	31.80	31.80	347,100
Apr 15, 2024	32.01	32.02	30.74	31.03	31.03	567,100
Apr 12, 2024	32.87	32.87	31.34	31.58	31.58	702,900
Apr 11, 2024	33.91	33.91	32.44	33.30	33.30	532,600
Apr 10, 2024	34.03	34.59	33.61	33.83	33.83	652,900
Apr 09, 2024	34.05	34.58	33.99	34.48	34.48	860,600
Apr 08, 2024	33.26	33.78	33.08	33.51	33.51	416,200
Apr 05, 2024	32.90	33.00	32.28	32.64	32.64	345,000
Apr 04, 2024	32.80	33.76	32.63	32.85	32.85	611,500
Apr 03, 2024	32.52	33.47	32.38	32.81	32.81	357,800
Apr 02, 2024	32.81	33.20	32.46	33.00	33.00	562,800
Apr 01, 2024	33.65	34.09	32.91	33.10	33.10	522,400
Mar 28, 2024	32.99	33.59	32.74	33.45	33.45	460,300
Mar 27, 2024	33.00	33.13	32.78	32.99	32.99	317,400
Mar 26, 2024	33.14	33.15	32.67	32.72	32.72	544,900
Mar 25, 2024	33.00	33.25	32.81	32.91	32.91	443,000
Mar 22, 2024	33.24	33.24	32.76	32.97	32.97	436,200
Mar 21, 2024	33.95	34.19	33.35	33.36	33.36	436,800
Mar 20, 2024	32.79	33.45	32.75	33.28	33.28	709,400
Mar 19, 2024	32.41	33.19	32.02	32.81	32.81	714,600
Mar 18, 2024	31.28	32.50	31.28	32.47	32.47	662,300
Mar 15, 2024	30.70	31.23	30.67	30.98	30.98	337,100
Mar 14, 2024	30.99	31.04	30.48	30.94	30.94	411,600
Mar 13, 2024	31.50	31.72	30.88	31.06	31.06	786,500
Mar 12, 2024	31.50	31.93	31.32	31.68	31.68	382,900
Mar 11, 2024	31.50	31.95	31.18	31.39	31.39	560,800
Mar 08, 2024	33.11	33.35	32.12	32.31	32.31	596,800
Mar 07, 2024	32.69	33.55	32.69	33.07	33.07	311,100
Mar 06, 2024	33.34	33.63	32.55	32.63	32.63	363,500
Mar 05, 2024	33.36	33.43	32.49	32.87	32.87	363,500
Mar 04, 2024	33.68	34.20	33.18	33.50	33.50	838,200
Mar 01, 2024	33.10	33.89	32.93	33.62	33.62	631,600
Feb 29, 2024	32.86	33.29	32.75	32.88	32.88	639,000
Feb 28, 2024	33.46	33.49	32.57	32.67	32.67	770,200
Feb 27, 2024	33.72	33.72	33.01	33.29	33.29	1,502,000
Feb 26, 2024	33.87	34.18	33.54	33.59	33.59	799,600
Feb 23, 2024	33.45	33.69	32.24	33.27	33.27	755,200
Feb 22, 2024	34.71	34.74	33.48	33.52	33.52	763,100
Feb 21, 2024	33.65	33.71	32.74	33.31	33.31	785,600
Feb 20, 2024	34.05	34.50	33.75	33.92	33.92	906,500
Feb 16, 2024	33.00	34.50	32.63	33.72	33.72	1,445,700
Feb 15, 2024	32.82	33.25	32.21	32.87	32.87	2,331,300
Feb 14, 2024	29.66	32.51	29.62	31.88	31.88	3,175,800
Feb 13, 2024	29.00	29.16	28.37	28.63	28.63	1,170,000
Feb 12, 2024	29.76	30.47	29.72	30.09	30.09	859,500
Feb 09, 2024	29.62	29.78	29.07	29.41	29.41	594,700
Feb 08, 2024	29.23	29.65	29.07	29.46	29.46	559,100
Feb 07, 2024	29.02	29.38	28.92	29.25	29.25	838,800
Feb 06, 2024	28.40	28.93	28.11	28.90	28.90	394,900
Feb 05, 2024	28.54	28.66	28.13	28.55	28.55	528,900
Feb 02, 2024	28.65	29.08	28.51	28.68	28.68	494,900
Feb 01, 2024	28.77	28.85	28.11	28.68	28.68	649,400
Jan 31, 2024	28.80	29.31	28.76	28.85	28.85	624,800
Jan 30, 2024	29.20	29.25	28.91	28.95	28.95	542,200
Jan 29, 2024	29.07	29.63	29.00	29.33	29.33	945,600
Jan 26, 2024	28.56	29.34	28.46	28.96	28.96	755,900
Jan 25, 2024	29.94	29.98	28.86	28.99	28.99	635,200
Jan 24, 2024	30.71	30.71	29.83	29.95	29.95	480,300
Jan 23, 2024	30.44	30.74	30.31	30.57	30.57	414,300
Jan 22, 2024	29.99	30.60	29.92	30.46	30.46	503,100
Jan 19, 2024	29.39	30.13	29.37	29.88	29.88	447,800
Jan 18, 2024	29.20	29.73	29.17	29.39	29.39	624,000
Jan 17, 2024	28.27	28.98	28.02	28.86	28.86	496,100
Jan 16, 2024	29.16	29.16	28.16	28.30	28.30	725,000
Jan 12, 2024	29.46	29.70	28.90	29.14	29.14	334,900
Jan 11, 2024	29.80	30.09	29.34	29.46	29.46	532,900
Jan 10, 2024	30.14	30.18	29.62	29.80	29.80	380,200
Jan 09, 2024	29.74	30.28	29.74	30.09	30.09	373,600
Jan 08, 2024	29.52	29.94	29.47	29.91	29.91	392,900
Jan 05, 2024	29.50	29.91	29.33	29.47	29.47	368,400
Jan 04, 2024	30.14	30.58	29.68	29.73	29.73	661,300
Jan 03, 2024	30.24	30.83	30.22	30.49	30.49	913,500
Jan 02, 2024	30.53	30.66	30.10	30.29	30.29	1,172,200
Dec 29, 2023	30.49	30.75	30.20	30.52	30.52	449,000
Dec 28, 2023	30.49	30.60	30.32	30.50	30.50	413,300
Dec 27, 2023	30.15	30.51	30.03	30.37	30.37	423,600
Dec 26, 2023	30.05	30.22	29.75	29.91	29.91	638,500
Dec 22, 2023	30.65	30.83	30.08	30.27	30.27	318,000
Dec 21, 2023	30.40	30.65	30.17	30.64	30.64	569,000
Dec 20, 2023	30.37	30.82	30.01	30.05	30.05	597,600
Dec 19, 2023	29.96	30.60	29.95	30.51	30.51	622,400
Dec 18, 2023	30.01	30.20	29.82	29.95	29.95	718,800
Dec 15, 2023	30.70	31.06	30.19	30.29	30.29	805,600
Dec 14, 2023	30.31	31.17	30.15	30.49	30.49	1,404,700
Dec 13, 2023	29.61	30.11	29.56	30.01	30.01	1,666,500
Dec 12, 2023	28.99	29.86	28.93	29.67	29.67	1,129,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7308-0.0013(-0.18%)

CRUDE OIL78.51+0.03(+0.04%)

Bitcoin CAD87,256.27-769.98(-0.87%)

Tower Semiconductor Ltd. (TSEM)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7308
-0.0013(-0.18%)

CRUDE OIL
78.51
+0.03(+0.04%)

Bitcoin CAD
87,256.27
-769.98(-0.87%)