Australia markets close in 3 hours 27 minutes

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.27+0.54 (+1.21%)
At close: 04:00PM EST
45.65 +0.38 (+0.84%)
After hours: 04:18PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202244.6445.4744.5045.2745.27801,700
07 Dec 202244.8144.9244.6944.7344.73317,900
06 Dec 202244.5245.0844.5244.8744.87921,700
05 Dec 202244.6944.8244.6644.7544.75358,400
02 Dec 202244.4544.9444.4544.7644.76514,200
01 Dec 202244.6544.7644.3944.5244.52723,500
30 Nov 202243.6544.6843.6544.5744.57618,100
29 Nov 202243.7544.0343.7543.9143.91794,600
28 Nov 202243.8244.0543.2643.2643.26324,300
25 Nov 202243.8644.2443.6544.1544.15173,900
23 Nov 202243.5044.1243.5043.9643.96446,400
22 Nov 202242.9743.5542.6843.5043.50303,600
21 Nov 202242.9943.0742.7242.9042.90226,600
18 Nov 202242.8943.2842.8143.2143.21199,700
17 Nov 202242.4843.0842.2743.0643.06284,300
16 Nov 202243.0343.1642.4442.5242.52394,600
15 Nov 202242.8743.2642.5943.2443.24688,600
14 Nov 202242.6442.6742.0042.3142.31951,600
11 Nov 202240.7641.2640.7241.0741.07467,400
10 Nov 202240.6040.8540.4440.8440.84890,500
09 Nov 202240.4640.4639.9439.9939.99606,000
08 Nov 202240.1040.6939.9740.3240.32526,700
07 Nov 202240.5040.6539.7839.9039.90757,500
04 Nov 202240.8840.8839.7340.1240.12795,800
03 Nov 202241.0441.1039.9140.2540.251,109,200
02 Nov 202242.0742.1040.9941.0041.001,588,500
01 Nov 202243.0043.1442.7943.0243.02284,100
31 Oct 202242.6242.9742.3942.7642.76243,900
28 Oct 202242.6742.8942.5742.7542.75261,900
27 Oct 202242.1642.7442.0442.0942.09735,000
26 Oct 202242.5142.6342.1942.5242.52281,900
25 Oct 202242.2642.5342.2042.4842.48500,400
24 Oct 202243.1343.2342.4442.5142.51401,200
21 Oct 202243.0543.4142.6043.3143.31182,000
20 Oct 202242.7043.0242.5142.8842.88257,100
19 Oct 202242.4842.8042.3942.7142.71428,600
18 Oct 202243.2643.3442.6342.7242.72327,400
17 Oct 202242.9343.5042.9343.3643.36351,900
14 Oct 202242.6443.0842.2243.0543.05476,600
13 Oct 202242.3443.3442.1142.8942.89487,000
12 Oct 202243.0143.1242.5542.9042.90781,700
11 Oct 202243.8043.8942.8543.1543.15527,300
10 Oct 202244.7744.8543.3243.7543.75526,600
07 Oct 202244.8344.8844.4344.8044.80278,700
06 Oct 202244.8145.0044.6644.9544.95308,500
05 Oct 202244.4244.9844.3044.8144.81258,100
04 Oct 202244.4844.4844.0344.4344.43384,900
03 Oct 202243.8044.3643.5544.3244.32336,800
30 Sept 202244.3944.5443.9043.9443.94305,900
29 Sept 202244.4744.4744.0044.4044.40578,700
28 Sept 202243.6444.8943.4544.7644.76529,600
27 Sept 202243.3643.8143.2943.3543.35226,500
26 Sept 202243.7243.8643.0543.2043.20720,800
23 Sept 202244.0644.3443.6343.6743.67655,500
22 Sept 202244.5544.6644.2344.3144.31564,200
21 Sept 202244.7245.0444.5144.6344.63541,900
20 Sept 202244.7544.8344.5144.7044.70246,700
19 Sept 202244.3645.0244.3644.8144.81695,600
16 Sept 202245.0645.0844.9745.0245.02278,700
15 Sept 202245.1145.2044.8845.0645.06259,300
14 Sept 202245.1845.2245.0745.1545.15291,300
13 Sept 202245.5145.5645.1845.2945.29428,200
12 Sept 202245.9045.9045.5445.8045.80567,000
09 Sept 202246.0546.2945.7345.9045.90430,300
08 Sept 202245.4545.9745.2845.9645.96492,500
07 Sept 202245.2045.6045.2045.6045.60549,500
06 Sept 202245.2045.4845.0845.1845.18724,600
02 Sept 202245.7146.0345.4345.5245.52421,000
01 Sept 202246.0646.0945.3745.7345.73925,800
31 Aug 202246.5446.8846.2246.3946.39455,500
30 Aug 202246.5046.6046.3246.4846.48667,100
29 Aug 202246.4546.7246.3546.3746.37181,000
26 Aug 202246.6446.8046.3546.5046.50326,100
25 Aug 202246.4746.7846.4046.7446.74257,600
24 Aug 202246.2746.5646.2546.5146.51422,800
23 Aug 202246.2546.6946.2546.3746.37183,800
22 Aug 202246.5746.5746.1746.2746.27374,800
19 Aug 202247.0647.2246.6946.7046.70469,100
18 Aug 202247.3947.3946.9947.0647.06377,000
17 Aug 202247.6247.6247.2047.3247.32277,400
16 Aug 202247.7047.7447.3647.6547.65123,800
15 Aug 202247.3247.8147.3247.6847.68286,400
12 Aug 202247.0047.7046.8647.6547.65630,600
11 Aug 202247.3547.4447.1747.2047.20176,900
10 Aug 202247.6747.6747.1047.2647.26389,900
09 Aug 202247.7247.7547.6147.6147.61304,900
08 Aug 202247.5647.7547.5047.6447.64494,700
05 Aug 202247.3347.6247.2247.3747.37205,500
04 Aug 202247.2547.7647.2547.4847.48434,000
03 Aug 202246.8647.2446.5047.1147.11550,100
02 Aug 202247.0747.2246.8646.9946.99458,200
01 Aug 202247.9047.9346.8246.9246.92754,800
29 July 202246.9647.9846.9647.8647.861,001,700
28 July 202246.9347.3746.8147.3047.30737,800
27 July 202246.4246.7846.2846.7446.74568,700
26 July 202246.1746.2445.9445.9445.94238,200
25 July 202246.0646.2846.0046.1546.15515,900
22 July 202246.3046.3945.9345.9645.96255,700
21 July 202246.2346.3746.1146.3046.30477,700
20 July 202246.0846.3045.8946.0446.04600,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...