Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.36

+0.19

(+0.59%)

At close: 04:00PM EDT

32.36

0.00

(0.00%)

After hours:

07:47PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.15	32.52	32.04	32.36	32.36	187,624
25 Apr 2024	31.50	32.35	31.19	32.17	32.17	254,100
24 Apr 2024	32.19	32.39	31.36	31.73	31.73	281,600
23 Apr 2024	31.92	32.33	31.57	31.75	31.75	549,400
22 Apr 2024	31.18	31.95	31.13	31.94	31.94	395,500
19 Apr 2024	31.01	31.53	30.79	30.99	30.99	392,500
18 Apr 2024	31.70	31.75	30.81	31.15	31.15	502,800
17 Apr 2024	31.88	32.03	30.91	31.59	31.59	596,100
16 Apr 2024	31.20	32.09	31.07	31.80	31.80	347,100
15 Apr 2024	32.01	32.02	30.74	31.03	31.03	567,100
12 Apr 2024	32.87	32.87	31.34	31.58	31.58	702,900
11 Apr 2024	33.91	33.91	32.44	33.30	33.30	532,600
10 Apr 2024	34.03	34.59	33.61	33.83	33.83	652,900
09 Apr 2024	34.05	34.58	33.99	34.48	34.48	860,600
08 Apr 2024	33.26	33.78	33.08	33.51	33.51	416,200
05 Apr 2024	32.90	33.00	32.28	32.64	32.64	345,000
04 Apr 2024	32.80	33.76	32.63	32.85	32.85	611,500
03 Apr 2024	32.52	33.47	32.38	32.81	32.81	357,800
02 Apr 2024	32.81	33.20	32.46	33.00	33.00	562,800
01 Apr 2024	33.65	34.09	32.91	33.10	33.10	522,400
28 Mar 2024	32.99	33.59	32.74	33.45	33.45	460,300
27 Mar 2024	33.00	33.13	32.78	32.99	32.99	317,400
26 Mar 2024	33.14	33.15	32.67	32.72	32.72	544,900
25 Mar 2024	33.00	33.25	32.81	32.91	32.91	443,000
22 Mar 2024	33.24	33.24	32.76	32.97	32.97	436,200
21 Mar 2024	33.95	34.19	33.35	33.36	33.36	436,800
20 Mar 2024	32.79	33.45	32.75	33.28	33.28	709,400
19 Mar 2024	32.41	33.19	32.02	32.81	32.81	714,600
18 Mar 2024	31.28	32.50	31.28	32.47	32.47	662,300
15 Mar 2024	30.70	31.23	30.67	30.98	30.98	337,100
14 Mar 2024	30.99	31.04	30.48	30.94	30.94	411,600
13 Mar 2024	31.50	31.72	30.88	31.06	31.06	786,500
12 Mar 2024	31.50	31.93	31.32	31.68	31.68	382,900
11 Mar 2024	31.50	31.95	31.18	31.39	31.39	560,800
08 Mar 2024	33.11	33.35	32.12	32.31	32.31	596,800
07 Mar 2024	32.69	33.55	32.69	33.07	33.07	311,100
06 Mar 2024	33.34	33.63	32.55	32.63	32.63	363,500
05 Mar 2024	33.36	33.43	32.49	32.87	32.87	363,500
04 Mar 2024	33.68	34.20	33.18	33.50	33.50	838,200
01 Mar 2024	33.10	33.89	32.93	33.62	33.62	631,600
29 Feb 2024	32.86	33.29	32.75	32.88	32.88	639,000
28 Feb 2024	33.46	33.49	32.57	32.67	32.67	770,200
27 Feb 2024	33.72	33.72	33.01	33.29	33.29	1,502,000
26 Feb 2024	33.87	34.18	33.54	33.59	33.59	799,600
23 Feb 2024	33.45	33.69	32.24	33.27	33.27	755,200
22 Feb 2024	34.71	34.74	33.48	33.52	33.52	763,100
21 Feb 2024	33.65	33.71	32.74	33.31	33.31	785,600
20 Feb 2024	34.05	34.50	33.75	33.92	33.92	906,500
16 Feb 2024	33.00	34.50	32.63	33.72	33.72	1,445,700
15 Feb 2024	32.82	33.25	32.21	32.87	32.87	2,331,300
14 Feb 2024	29.66	32.51	29.62	31.88	31.88	3,175,800
13 Feb 2024	29.00	29.16	28.37	28.63	28.63	1,170,000
12 Feb 2024	29.76	30.47	29.72	30.09	30.09	859,500
09 Feb 2024	29.62	29.78	29.07	29.41	29.41	594,700
08 Feb 2024	29.23	29.65	29.07	29.46	29.46	559,100
07 Feb 2024	29.02	29.38	28.92	29.25	29.25	838,800
06 Feb 2024	28.40	28.93	28.11	28.90	28.90	394,900
05 Feb 2024	28.54	28.66	28.13	28.55	28.55	528,900
02 Feb 2024	28.65	29.08	28.51	28.68	28.68	494,900
01 Feb 2024	28.77	28.85	28.11	28.68	28.68	649,400
31 Jan 2024	28.80	29.31	28.76	28.85	28.85	624,800
30 Jan 2024	29.20	29.25	28.91	28.95	28.95	542,200
29 Jan 2024	29.07	29.63	29.00	29.33	29.33	945,600
26 Jan 2024	28.56	29.34	28.46	28.96	28.96	755,900
25 Jan 2024	29.94	29.98	28.86	28.99	28.99	635,200
24 Jan 2024	30.71	30.71	29.83	29.95	29.95	480,300
23 Jan 2024	30.44	30.74	30.31	30.57	30.57	414,300
22 Jan 2024	29.99	30.60	29.92	30.46	30.46	503,100
19 Jan 2024	29.39	30.13	29.37	29.88	29.88	447,800
18 Jan 2024	29.20	29.73	29.17	29.39	29.39	624,000
17 Jan 2024	28.27	28.98	28.02	28.86	28.86	496,100
16 Jan 2024	29.16	29.16	28.16	28.30	28.30	725,000
12 Jan 2024	29.46	29.70	28.90	29.14	29.14	334,900
11 Jan 2024	29.80	30.09	29.34	29.46	29.46	532,900
10 Jan 2024	30.14	30.18	29.62	29.80	29.80	380,200
09 Jan 2024	29.74	30.28	29.74	30.09	30.09	373,600
08 Jan 2024	29.52	29.94	29.47	29.91	29.91	392,900
05 Jan 2024	29.50	29.91	29.33	29.47	29.47	368,400
04 Jan 2024	30.14	30.58	29.68	29.73	29.73	661,300
03 Jan 2024	30.24	30.83	30.22	30.49	30.49	913,500
02 Jan 2024	30.53	30.66	30.10	30.29	30.29	1,172,200
29 Dec 2023	30.49	30.75	30.20	30.52	30.52	449,000
28 Dec 2023	30.49	30.60	30.32	30.50	30.50	413,300
27 Dec 2023	30.15	30.51	30.03	30.37	30.37	423,600
26 Dec 2023	30.05	30.22	29.75	29.91	29.91	638,500
22 Dec 2023	30.65	30.83	30.08	30.27	30.27	318,000
21 Dec 2023	30.40	30.65	30.17	30.64	30.64	569,000
20 Dec 2023	30.37	30.82	30.01	30.05	30.05	597,600
19 Dec 2023	29.96	30.60	29.95	30.51	30.51	622,400
18 Dec 2023	30.01	30.20	29.82	29.95	29.95	718,800
15 Dec 2023	30.70	31.06	30.19	30.29	30.29	805,600
14 Dec 2023	30.31	31.17	30.15	30.49	30.49	1,404,700
13 Dec 2023	29.61	30.11	29.56	30.01	30.01	1,666,500
12 Dec 2023	28.99	29.86	28.93	29.67	29.67	1,129,700
11 Dec 2023	28.22	29.30	28.18	29.09	29.09	901,200
08 Dec 2023	28.50	28.60	28.01	28.40	28.40	719,100
07 Dec 2023	28.23	28.50	27.99	28.50	28.50	636,400
06 Dec 2023	27.47	28.50	27.38	27.99	27.99	818,000
05 Dec 2023	27.41	27.58	27.15	27.44	27.44	685,600
04 Dec 2023	27.64	27.68	27.16	27.56	27.56	585,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,323.62-2,147.73(-2.18%)

Tower Semiconductor Ltd. (TSEM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,323.62
-2,147.73(-2.18%)