Australia markets close in 1 hour 33 minutes

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.11+0.10 (+0.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202130.1830.2729.6830.1130.11268,900
20 Sept 202130.3330.4729.7730.0130.01523,300
17 Sept 202130.8031.1330.4531.0931.09483,400
16 Sept 202130.9831.3030.5031.1031.10279,300
15 Sept 202131.2531.2530.1931.0031.00365,800
14 Sept 202129.3831.8029.1531.2031.20825,900
13 Sept 202129.4929.7329.1729.3129.31473,200
10 Sept 202129.2829.6129.0029.0229.02149,100
09 Sept 202128.7129.2628.7129.0829.08204,200
08 Sept 202129.0329.0828.3128.6528.65114,700
07 Sept 202129.3729.3729.0829.1429.1482,700
03 Sept 202129.0629.3829.0329.2929.2975,000
02 Sept 202129.4029.4028.9729.0329.03117,800
01 Sept 202129.6129.6129.0929.1029.10156,500
31 Aug 202129.4929.5329.1629.4029.40189,400
30 Aug 202129.5029.6029.2129.3929.39210,400
27 Aug 202128.9429.5928.9429.4729.47211,700
26 Aug 202128.9229.1528.7628.9528.95164,400
25 Aug 202128.9029.0928.7829.0929.09123,600
24 Aug 202128.3728.6928.3728.6528.65158,300
23 Aug 202128.0928.3627.8228.2928.29571,300
20 Aug 202127.4627.9627.3527.8727.87279,600
19 Aug 202126.7027.9026.5927.4827.48530,200
18 Aug 202126.9727.1326.7926.8526.85358,800
17 Aug 202127.6227.6226.8926.9926.99321,100
16 Aug 202128.3228.3927.8428.0428.04165,700
13 Aug 202128.4728.6628.1628.5228.52160,600
12 Aug 202129.2129.2128.4728.5228.52283,700
11 Aug 202129.1529.2528.4029.0129.01457,400
10 Aug 202129.6029.6528.3828.8128.81495,500
09 Aug 202129.4529.5028.8929.4229.42729,200
06 Aug 202129.4429.5229.0929.3129.31155,800
05 Aug 202129.5029.6229.0229.4929.49329,000
04 Aug 202129.6029.8529.0529.2529.25309,600
03 Aug 202129.5229.7329.1529.5029.50857,500
02 Aug 202129.3829.8928.7929.3229.32777,900
30 July 202127.4627.9327.2027.8527.85219,300
29 July 202126.8327.7526.8127.6627.66209,200
28 July 202126.2326.8026.1226.6426.64293,900
27 July 202126.6826.6825.6926.2026.20191,500
26 July 202126.9227.1126.5926.8326.83136,800
23 July 202126.9627.0726.5227.0427.0496,000
22 July 202127.2427.2726.7426.8426.84122,100
21 July 202126.8027.4026.8027.3727.37113,800
20 July 202126.2026.9125.9226.6626.66236,300
19 July 202125.6126.4125.5526.1726.17331,800
16 July 202126.9326.9326.0026.0926.09157,700
15 July 202127.2527.2826.4426.7126.71228,900
14 July 202127.6927.9627.1827.2127.21145,800
13 July 202127.5827.7327.4527.5227.52128,300
12 July 202127.3627.7527.2627.7027.70183,100
09 July 202126.7327.3526.4927.2827.28340,000
08 July 202126.6126.9425.9826.5826.58705,500
07 July 202128.7028.7127.1227.1427.14566,900
06 July 202129.7229.7628.5228.6028.60385,500
02 July 202129.5729.5729.1629.5029.50200,200
01 July 202129.4029.5729.3029.3729.37230,800
30 June 202129.5129.6729.3029.4329.43218,200
29 June 202129.3929.6929.3729.6229.62256,400
28 June 202129.2529.4129.0929.4129.41155,300
25 June 202129.0229.1928.8029.0129.01230,000
24 June 202129.4429.5028.7129.0529.05529,400
23 June 202127.3627.5427.2327.3527.35130,300
22 June 202127.2427.3127.0027.2427.24131,500
21 June 202126.8627.1826.7427.1527.15245,500
18 June 202127.3327.5526.3126.6126.61370,900
17 June 202127.4327.8027.2327.7227.72570,300
16 June 202127.8928.1027.5027.5827.58291,400
15 June 202128.1628.2927.6127.8027.80417,800
14 June 202127.7828.2327.7228.1728.17461,400
11 June 202127.3427.6227.3427.5827.58176,600
10 June 202126.7127.3626.7027.2727.27211,600
09 June 202126.8727.0026.7226.7426.74472,400
08 June 202126.8626.8926.3526.8526.85227,200
07 June 202127.0727.0926.5226.7026.70187,400
04 June 202126.5827.2226.5827.1627.16296,000
03 June 202126.9526.9526.3826.3826.38272,500
02 June 202127.0827.3026.9327.1327.13512,700
01 June 202127.7127.7726.9727.1727.17963,000
28 May 202127.6827.7227.4227.4727.47337,000
27 May 202127.3127.7527.3127.5727.57219,800
26 May 202127.1127.2426.9827.2127.21310,300
25 May 202127.8727.8726.9327.0127.01197,600
24 May 202127.2527.9627.2327.5427.54396,400
21 May 202127.3427.3426.9127.0327.03195,700
20 May 202126.7527.2226.6127.1027.10457,000
19 May 202125.6626.6925.5626.5226.52333,100
18 May 202126.2026.5526.0026.2026.20289,100
17 May 202126.0426.1125.5326.0326.03279,300
14 May 202126.2126.6425.8126.4826.48250,200
13 May 202126.1326.3025.3625.7925.79421,200
12 May 202125.9926.0024.8125.2925.291,396,500
11 May 202126.6927.8226.0627.5727.57692,400
10 May 202128.2728.3227.5527.6227.62384,700
07 May 202128.0528.6028.0128.5028.50427,800
06 May 202128.0528.1727.3827.7927.79482,500
05 May 202128.3828.3927.8528.0428.04343,100
04 May 202128.3228.5027.4728.1228.12347,300
03 May 202128.5228.6028.1528.4728.47516,000
30 Apr 202128.8428.9528.2128.3028.30307,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...