TSEM

Tower Semiconductor Historical Data

TSEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 28.45 -0.63 -2.17% 28.90 28.90 28.24 307,044
Jan 14 2021 29.08 0.83 2.94% 27.91 29.86 27.91 891,457
Jan 13 2021 28.25 0.20 0.71% 28.89 29.08 28.10 837,071
Jan 12 2021 28.05 -0.27 -0.95% 28.71 28.73 27.692 760,502
Jan 11 2021 28.32 0.71 2.55% 27.55 28.40 27.48 637,574
Jan 08 2021 27.615 -0.76 -2.68% 28.75 28.80 27.44 494,490
Jan 08 2021 28.375 -0.16 -0.54% 28.75 28.80 28.19 30,887
Jan 07 2021 28.53 2.12 8.03% 26.92 28.64 26.86 1,106,533
Jan 06 2021 26.41 -0.33 -1.23% 26.42 27.12 26.36 712,697
Jan 05 2021 26.74 0.74 2.85% 25.80 26.79 25.76 628,213
Jan 04 2021 26.00 0.18 0.7% 25.69 26.63 25.69 790,830
Jan 01 2021 25.82 0.00 +0.00% 25.90 26.00 25.68 0
Dec 31 2020 25.82 -0.14 -0.54% 25.90 26.00 25.68 134,069
Dec 30 2020 25.96 0.74 2.93% 25.41 26.22 25.36 310,139
Dec 29 2020 25.22 -1.10 -4.18% 26.51 26.54 25.18 407,600
Dec 28 2020 26.32 0.94 3.7% 25.87 26.61 25.63 1,309,807
Dec 25 2020 25.38 0.00 +0.00% 25.30 25.60 25.125 0
Dec 24 2020 25.38 0.00 +0.00% 25.30 25.60 25.125 0
Dec 24 2020 25.38 0.41 1.64% 25.30 25.60 25.125 298,234
Dec 23 2020 24.97 0.51 2.09% 24.53 25.15 24.25 395,569
Dec 22 2020 24.46 -0.18 -0.73% 24.74 24.83 24.43 332,005
Dec 21 2020 24.64 -0.70 -2.76% 24.91 24.95 24.28 485,835
Dec 18 2020 25.34 0.16 0.64% 25.10 25.40 25.00 403,895
Dec 17 2020 25.18 -0.04 -0.16% 25.38 25.40 24.8912 426,219
Dec 16 2020 25.22 -0.40 -1.56% 25.72 25.72 25.01 408,308
Dec 15 2020 25.62 0.18 0.71% 25.72 25.88 25.45 546,396
Dec 14 2020 25.44 -0.05 -0.2% 25.66 25.765 25.41 290,590
Dec 11 2020 25.49 -0.45 -1.73% 25.71 25.80 25.40 266,212
Dec 10 2020 25.94 0.11 0.43% 25.71 26.14 25.5601 254,483
Dec 09 2020 25.83 -0.93 -3.48% 26.69 26.79 25.61 594,637
Dec 08 2020 26.76 -0.19 -0.71% 27.05 27.05 26.40 405,434
Dec 07 2020 26.95 0.23 0.86% 26.59 27.275 26.50 812,987
Dec 04 2020 26.72 1.05 4.09% 25.79 26.79 25.57 858,121
Dec 03 2020 25.67 0.01 0.04% 25.81 26.136 25.51 763,396
Dec 02 2020 25.66 -0.10 -0.39% 25.65 25.96 25.11 742,841
Dec 01 2020 25.76 1.30 5.31% 24.39 25.89 24.26 1,219,540
Nov 30 2020 24.46 0.03 0.12% 24.63 24.70 24.23 554,075
Nov 27 2020 24.43 0.00 +0.00% 24.36 24.82 24.23 0
Nov 27 2020 24.43 0.31 1.29% 24.36 24.82 24.23 297,757
Nov 26 2020 24.12 0.00 +0.00% 24.37 24.55 23.91 0
Nov 25 2020 24.12 -0.55 -2.23% 24.37 24.55 23.91 357,792
Nov 24 2020 24.67 0.34 1.4% 24.49 24.73 24.02 437,889
Nov 23 2020 24.33 0.80 3.4% 23.73 24.34 23.60 431,368
Nov 20 2020 23.53 0.02 0.09% 23.45 23.66 23.13 296,814
Nov 19 2020 23.51 0.31 1.34% 23.10 23.53 23.06 351,861
Nov 18 2020 23.20 -0.42 -1.78% 23.67 23.84 23.17 338,937
Nov 17 2020 23.62 -0.32 -1.34% 23.72 23.80 23.35 189,147
Nov 16 2020 23.94 0.95 4.13% 23.50 23.97 23.2601 717,956
Nov 13 2020 22.99 0.40 1.77% 22.91 23.39 22.64 698,073
Nov 12 2020 22.59 -0.48 -2.08% 22.89 23.20 21.7403 1,621,897
Nov 11 2020 23.07 0.70 3.13% 22.68 23.28 22.585 551,594
Nov 10 2020 22.37 -0.49 -2.14% 22.58 22.89 22.23 557,949
Nov 09 2020 22.86 0.58 2.6% 23.50 23.84 22.83 942,011
Nov 06 2020 22.28 0.05 0.22% 22.23 22.50 21.98 870,283
Nov 05 2020 22.23 0.18 0.82% 22.53 22.98 22.20 929,117
Nov 04 2020 22.05 0.38 1.75% 22.11 22.5365 21.84 858,360
Nov 03 2020 21.67 0.60 2.85% 21.31 21.76 21.27 292,331
Nov 02 2020 21.07 -0.03 -0.14% 21.23 21.329 20.69 341,607
Oct 30 2020 21.10 0.00 +0.00% 20.99 21.22 20.40 0
Oct 30 2020 21.10 -0.05 -0.24% 20.99 21.22 20.40 556,247
Oct 29 2020 21.15 0.74 3.63% 20.35 21.27 20.35 415,079
Oct 28 2020 20.41 -0.93 -4.36% 20.97 21.24 20.37 765,478
Oct 27 2020 21.34 0.46 2.2% 20.60 21.39 20.60 654,317
Oct 26 2020 20.88 0.92 4.61% 19.71 20.95 19.25 801,127
Oct 23 2020 19.96 0.05 0.25% 19.80 20.15 19.74 113,919
Oct 22 2020 19.91 0.01 0.05% 20.01 20.18 19.53 205,776
Oct 21 2020 19.90 0.32 1.63% 19.67 20.19 19.62 211,001
Oct 20 2020 19.58 0.17 0.88% 19.59 19.94 19.54 179,840
Oct 19 2020 19.41 -0.07 -0.36% 19.50 19.79 19.36 217,638


Your Recent History
NASDAQ
TSEM
Tower Semi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.