ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TSEM Tower Semiconductor Ltd

40.55
0.00 (0.00%)
Pre Market
Last Updated: 04:06:07
Delayed by 15 minutes

TSEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 40.55 -0.92 -2.22% 41.47 41.48 40.47 225,424
Sep 17 2024 41.47 -0.15 -0.36% 41.48 42.02 41.19 270,358
Sep 16 2024 41.62 -1.23 -2.87% 42.44 42.44 41.31 271,805
Sep 13 2024 42.85 0.88 2.10% 41.97 42.89 41.97 217,428
Sep 12 2024 41.97 -0.42 -0.99% 42.43 42.445 41.55 207,603
Sep 11 2024 42.39 1.57 3.85% 40.95 42.46 40.785 346,821
Sep 10 2024 40.82 0.17 0.42% 41.00 41.00 40.08 299,163
Sep 09 2024 40.65 0.09 0.22% 40.83 41.19 40.535 235,027
Sep 06 2024 40.56 -0.76 -1.84% 43.00 43.13 40.27 442,248
Sep 05 2024 41.32 0.28 0.68% 40.83 42.00 40.83 462,203
Sep 04 2024 41.04 -0.30 -0.73% 40.81 41.56 40.5725 1,056,858
Sep 03 2024 41.34 -2.85 -6.45% 43.69 43.8282 41.31 460,909
Aug 30 2024 44.19 0.58 1.33% 44.05 44.575 43.795 561,112
Aug 29 2024 43.61 0.72 1.68% 43.02 44.29 43.02 462,662
Aug 28 2024 42.89 0.11 0.26% 43.05 43.86 42.545 767,516
Aug 27 2024 42.78 0.99 2.37% 41.79 43.05 41.55 422,068
Aug 26 2024 41.79 0.36 0.87% 41.50 41.89 41.26 341,643
Aug 23 2024 41.43 1.08 2.68% 40.91 41.57 40.91 428,230
Aug 22 2024 40.35 -0.61 -1.49% 40.80 41.67 40.31 383,109
Aug 21 2024 40.96 -0.10 -0.24% 40.75 41.10 40.45 432,004
Aug 20 2024 41.06 0.70 1.73% 40.18 41.18 39.875 445,813
Aug 19 2024 40.36 0.35 0.87% 39.80 40.43 39.695 234,016
Aug 16 2024 40.01 -0.18 -0.45% 39.83 40.38 39.6401 209,853
Aug 15 2024 40.19 1.21 3.10% 39.69 40.65 39.68 252,971
Aug 14 2024 38.98 0.27 0.70% 38.80 39.25 38.32 186,336
Aug 13 2024 38.71 0.64 1.68% 38.51 38.98 38.28 219,796
Aug 12 2024 38.07 0.17 0.45% 37.64 38.26 37.25 257,646
Aug 09 2024 37.90 -0.29 -0.76% 38.18 38.5199 36.76 127,861
Aug 08 2024 38.19 1.18 3.19% 37.68 38.47 37.23 222,942
Aug 07 2024 37.01 -0.18 -0.48% 37.99 38.46 36.83 547,706
Aug 06 2024 37.19 0.94 2.59% 36.47 37.60 36.46 466,750
Aug 05 2024 36.25 -1.23 -3.28% 35.18 36.69 35.1622 664,443
Aug 02 2024 37.48 -1.71 -4.36% 38.39 38.39 37.43 394,561
Aug 01 2024 39.19 -1.61 -3.95% 40.26 40.76 38.97 470,261
Jul 31 2024 40.80 0.15 0.37% 41.31 41.32 40.40 682,307
Jul 30 2024 40.65 -1.22 -2.91% 41.99 42.22 40.55 391,075
Jul 29 2024 41.87 -1.01 -2.36% 42.55 42.84 41.85 683,678
Jul 26 2024 42.88 1.16 2.78% 41.75 43.22 41.75 545,553
Jul 25 2024 41.72 -1.31 -3.04% 42.97 43.11 41.72 662,998
Jul 24 2024 43.03 1.75 4.23% 39.26 44.18 37.89 2,193,512
Jul 23 2024 41.285 0.01 0.04% 40.87 41.53 40.84 433,313
Jul 22 2024 41.27 0.67 1.65% 40.61 41.34 40.15 483,952
Jul 19 2024 40.60 -0.08 -0.20% 40.50 40.81 40.03 453,673
Jul 18 2024 40.68 -0.26 -0.64% 40.97 41.05 39.87 720,020
Jul 17 2024 40.94 -0.81 -1.94% 40.63 41.95 40.06 1,100,534
Jul 16 2024 41.75 -0.23 -0.55% 41.92 42.12 41.55 471,691
Jul 15 2024 41.98 0.26 0.64% 41.83 42.49 41.61 371,894
Jul 12 2024 41.715 0.99 2.42% 40.80 42.10 40.70 393,217
Jul 11 2024 40.73 -0.08 -0.20% 40.92 41.11 40.09 581,853
Jul 10 2024 40.81 0.19 0.47% 40.68 41.2345 40.52 309,815
Jul 09 2024 40.62 -0.40 -0.98% 41.28 41.51 40.57 392,156
Jul 08 2024 41.02 0.78 1.93% 40.50 41.66 40.44 417,622
Jul 05 2024 40.245 0.81 2.04% 39.80 40.44 39.39 397,907
Jul 03 2024 39.44 0.09 0.23% 39.37 39.67 39.03 217,512
Jul 02 2024 39.35 -0.32 -0.81% 39.59 39.98 39.35 216,576
Jul 01 2024 39.67 1.12 2.91% 39.31 39.80 39.20 279,917
Jun 28 2024 38.55 0.00 0.00% 38.55 38.55 38.55 0
Jun 27 2024 38.55 -0.28 -0.72% 38.70 39.04 38.38 377,988
Jun 26 2024 38.83 0.44 1.15% 38.32 38.89 38.24 440,481
Jun 25 2024 38.39 0.11 0.29% 38.11 38.61 37.76 467,288
Jun 24 2024 38.28 -0.79 -2.02% 38.73 39.035 38.18 431,584
Jun 21 2024 39.07 -0.05 -0.13% 38.91 39.56 38.89 416,016

Your Recent History

Delayed Upgrade Clock