Tower Semiconductor Ltd (TSEM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -2.91656705714 | 41.83 | 42.49 | 39.87 | 623562 | 41.07707865 | CS |
| 4 | 1.88 | 4.85411825458 | 38.73 | 42.49 | 37.76 | 446763 | 40.31855589 | CS |
| 12 | 8.16 | 25.1463790447 | 32.45 | 42.49 | 31.78 | 418002 | 37.97806572 | CS |
| 26 | 10.62 | 35.4118039346 | 29.99 | 42.49 | 28.11 | 550152 | 33.95685853 | CS |
| 52 | 4.16 | 11.4128943759 | 36.45 | 42.49 | 21.43 | 831899 | 30.49109393 | CS |
| 156 | 13.37 | 49.0822320117 | 27.24 | 50.13 | 21.43 | 711104 | 37.96956615 | CS |
| 260 | 24.22 | 147.773032337 | 16.39 | 50.13 | 12.13 | 601904 | 33.58724401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 40.6 | -0.08 | -0.20 | 40.5 | 40.81 | 40.03 | 453673 |
| 1721342100 | 40.68 | -0.26 | -0.64 | 40.97 | 41.05 | 39.87 | 720020 |
| 1721255700 | 40.94 | -0.81 | -1.94 | 40.63 | 41.95 | 40.06 | 1100534 |
| 1721169300 | 41.75 | -0.23 | -0.55 | 41.92 | 42.12 | 41.55 | 471691 |
| 1721082900 | 41.98 | 0.26 | 0.64 | 41.83 | 42.49 | 41.61 | 371894 |
| 1720823700 | 41.715 | 0.99 | 2.42 | 40.8 | 42.1 | 40.7 | 393217 |
| 1720737300 | 40.73 | -0.08 | -0.20 | 40.92 | 41.11 | 40.09 | 581853 |
| 1720650900 | 40.81 | 0.19 | 0.47 | 40.68 | 41.2345 | 40.52 | 309815 |
| 1720564500 | 40.62 | -0.4 | -0.98 | 41.28 | 41.51 | 40.57 | 392156 |
| 1720478100 | 41.02 | 0.78 | 1.93 | 40.5 | 41.66 | 40.44 | 417622 |
| 1720218900 | 40.245 | 0.81 | 2.04 | 39.8 | 40.44 | 39.39 | 397907 |
| 1720040640 | 39.44 | 0.09 | 0.23 | 39.37 | 39.67 | 39.03 | 217512 |
| 1719959700 | 39.35 | -0.32 | -0.81 | 39.59 | 39.98 | 39.35 | 216576 |
| 1719873300 | 39.67 | 1.12 | 2.91 | 39.31 | 39.8 | 39.2 | 279917 |
| 1719614100 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1719527700 | 38.55 | -0.28 | -0.72 | 38.7 | 39.04 | 38.38 | 377988 |
| 1719441300 | 38.83 | 0.44 | 1.15 | 38.32 | 38.89 | 38.24 | 440481 |
| 1719354900 | 38.39 | 0.11 | 0.29 | 38.11 | 38.61 | 37.76 | 467288 |
| 1719268500 | 38.28 | -0.79 | -2.02 | 38.73 | 39.035 | 38.18 | 431584 |
| 1719009300 | 39.07 | -0.05 | -0.13 | 38.91 | 39.56 | 38.89 | 416016 |
| 1718922900 | 39.12 | -0.53 | -1.34 | 39.12 | 39.43 | 38.53 | 796420 |
| 1718750100 | 39.65 | 0.59 | 1.51 | 39.13 | 40.5999 | 39.09 | 678603 |
| 1718663700 | 39.06 | 0.42 | 1.09 | 38.47 | 39.37 | 38.2101 | 458906 |
| 1718404500 | 38.64 | 0 | 0.00 | 38.43 | 38.73 | 38.08 | 235220 |
| 1718318100 | 38.64 | -0.31 | -0.80 | 38.75 | 39 | 38.41 | 394924 |
| 1718231700 | 38.95 | 0.19 | 0.49 | 39.15 | 39.3599 | 38.723 | 259546 |
| 1718145300 | 38.76 | 0.26 | 0.68 | 38.48 | 38.81 | 37.82 | 284631 |
| 1718058900 | 38.5 | 1.2 | 3.22 | 37.28 | 38.54 | 37.26 | 433248 |
| 1717799700 | 37.3 | -0.63 | -1.66 | 37.56 | 37.7199 | 37.125 | 303585 |
| 1717713300 | 37.93 | 0.41 | 1.09 | 37.42 | 38.02 | 37.42 | 312417 |
| 1717626900 | 37.52 | 0.8 | 2.18 | 36.81 | 37.64 | 36.62 | 370278 |
| 1717540500 | 36.72 | -0.89 | -2.37 | 37.27 | 37.32 | 36.53 | 295790 |
| 1717454100 | 37.61 | 0.07 | 0.19 | 37.92 | 38.18 | 37.175 | 417896 |
| 1717194900 | 37.54 | 0.04 | 0.11 | 37.59 | 37.7 | 36.94 | 413534 |
| 1717108500 | 37.5 | 0.31 | 0.83 | 37.02 | 37.67 | 36.95 | 251699 |
| 1717022100 | 37.19 | -0.66 | -1.74 | 37.5 | 37.785 | 37.045 | 218240 |
| 1716935700 | 37.85 | 0.19 | 0.50 | 37.76 | 38.31 | 37.67 | 253318 |
| 1716590100 | 37.66 | 0.85 | 2.31 | 37.06 | 37.69 | 37.02 | 327151 |
| 1716503700 | 36.81 | -0.81 | -2.15 | 37.87 | 37.87 | 36.46 | 342558 |
| 1716417300 | 37.62 | 0.81 | 2.20 | 37.2 | 37.99 | 37.1 | 419082 |
| 1716330900 | 36.81 | -0.18 | -0.49 | 36.47 | 37 | 35.95 | 541190 |
| 1716244500 | 36.99 | 0.28 | 0.76 | 36.5 | 37.14 | 36.45 | 428594 |
| 1715985300 | 36.71 | -0.26 | -0.70 | 37.18 | 37.195 | 36.53 | 282582 |
| 1715898900 | 36.97 | 0.22 | 0.60 | 36.34 | 37.14 | 36.28 | 425124 |
| 1715812500 | 36.75 | -0.2 | -0.54 | 36.98 | 37.07 | 36.43 | 325447 |
| 1715726100 | 36.95 | 0.47 | 1.29 | 36.65 | 37.09 | 36.33 | 319838 |
| 1715639700 | 36.48 | -0.23 | -0.63 | 36.61 | 37.07 | 36.31 | 286624 |
| 1715380500 | 36.71 | 0.27 | 0.74 | 37.16 | 37.46 | 36.2325 | 498837 |
| 1715294100 | 36.44 | 2.19 | 6.39 | 35.67 | 36.59 | 35.51 | 917475 |
| 1715207700 | 34.25 | -0.42 | -1.21 | 34.24 | 34.82 | 34.205 | 681947 |
| 1715121300 | 34.67 | 0.86 | 2.54 | 34.23 | 34.94 | 34.01 | 574028 |
| 1715034900 | 33.81 | 0.77 | 2.33 | 33.06 | 33.82 | 33.03 | 382140 |
| 1714775700 | 33.04 | 0.55 | 1.69 | 33.049999 | 33.15 | 32.729999 | 232687 |
| 1714689300 | 32.49 | 0.18 | 0.56 | 32.63 | 32.85 | 31.9975 | 639553 |
| 1714602900 | 32.31 | -0.56 | -1.70 | 32.72 | 33.15 | 31.78 | 405067 |
| 1714516500 | 32.869999 | 0.21 | 0.64 | 32.409999 | 32.939999 | 32.3947 | 279236 |
| 1714430100 | 32.659999 | 0.3 | 0.93 | 32.45 | 32.759999 | 32.159999 | 262977 |
| 1714170900 | 32.36 | 0.19 | 0.59 | 32.15 | 32.53 | 32.04 | 189405 |
| 1714084500 | 32.17 | 0.44 | 1.39 | 31.5 | 32.35 | 31.19 | 254133 |
| 1713998100 | 31.73 | -0.02 | -0.06 | 32.189999 | 32.39 | 31.36 | 281726 |
| 1713911700 | 31.75 | -0.19 | -0.59 | 31.92 | 32.33 | 31.57 | 549367 |
| 1713825300 | 31.94 | 0.95 | 3.07 | 31.18 | 31.95 | 31.13 | 395508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
