TSEM

Tower Semiconductor Historical Data

TSEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 35.93 0.98 2.8% 35.45 36.07 35.00 254,718
Nov 26 2021 34.95 0.00 +0.00% 35.35 35.69 34.51 0
Nov 26 2021 34.95 -1.05 -2.92% 35.35 35.69 34.51 215,766
Nov 25 2021 36.00 0.00 +0.00% 35.53 36.2902 35.36 0
Nov 24 2021 36.00 -0.11 -0.3% 35.53 36.2902 35.36 463,815
Nov 23 2021 36.11 -0.42 -1.15% 36.49 36.73 35.40 265,338
Nov 22 2021 36.53 0.16 0.44% 36.75 36.93 35.73 405,732
Nov 19 2021 36.37 -0.22 -0.6% 36.51 36.705 36.30 141,243
Nov 18 2021 36.59 -0.08 -0.22% 36.85 36.97 36.06 214,256
Nov 17 2021 36.67 0.00 +0.00% 37.03 37.135 36.42 0
Nov 17 2021 36.67 -0.37 -1.0% 37.03 37.135 36.42 204,383
Nov 16 2021 37.04 0.23 0.62% 36.82 37.25 36.63 249,069
Nov 15 2021 36.81 0.22 0.6% 36.92 37.13 36.46 241,880
Nov 12 2021 36.59 0.28 0.77% 36.39 36.66 35.9393 262,939
Nov 11 2021 36.31 0.39 1.09% 36.45 36.97 36.07 264,603
Nov 10 2021 35.92 -0.78 -2.13% 36.30 37.13 35.40 382,830
Nov 09 2021 36.70 -0.12 -0.33% 37.00 37.23 36.33 397,468
Nov 08 2021 36.82 1.63 4.63% 36.7835 37.27 35.18 765,584
Nov 05 2021 35.19 0.00 +0.00% 35.17 36.24 34.88 0
Nov 05 2021 35.19 0.20 0.57% 35.17 36.24 34.88 750,232
Nov 04 2021 34.99 0.90 2.64% 34.45 35.18 34.06 493,272
Nov 03 2021 34.09 -0.28 -0.81% 34.34 34.90 33.78 448,481
Nov 02 2021 34.37 0.98 2.94% 33.66 34.48 33.59 524,045
Nov 01 2021 33.39 1.52 4.77% 32.76 33.41 32.68 763,902
Oct 29 2021 31.87 -0.18 -0.56% 31.92 31.93 31.6872 218,595
Oct 28 2021 32.05 0.45 1.42% 31.96 32.50 31.89 254,600
Oct 27 2021 31.60 -0.30 -0.94% 32.09 32.21 31.37 389,606
Oct 26 2021 31.90 -0.66 -2.03% 32.45 32.5296 31.29 440,891
Oct 25 2021 32.56 1.45 4.66% 31.36 32.66 31.33 435,191
Oct 22 2021 31.11 -0.01 -0.03% 31.02 31.215 30.705 249,177
Oct 21 2021 31.12 -0.21 -0.67% 31.41 31.54 30.94 218,406
Oct 20 2021 31.33 0.27 0.87% 30.94 31.57 30.895 344,181
Oct 19 2021 31.06 0.76 2.51% 30.37 31.13 30.37 358,482
Oct 18 2021 30.30 0.09 0.3% 30.14 30.53 29.91 286,965
Oct 15 2021 30.21 0.67 2.27% 29.77 30.44 29.56 277,154
Oct 14 2021 29.54 0.80 2.78% 29.29 29.60 29.21 223,812
Oct 13 2021 28.74 0.24 0.84% 28.68 28.925 28.555 170,993
Oct 12 2021 28.50 -0.66 -2.26% 29.30 29.40 28.4575 164,135
Oct 11 2021 29.16 -0.05 -0.17% 29.095 29.67 29.03 142,125
Oct 08 2021 29.21 -0.30 -1.02% 29.63 29.63 29.02 176,987
Oct 07 2021 29.51 0.40 1.37% 29.36 29.90 29.36 269,898
Oct 06 2021 29.11 -0.18 -0.61% 29.04 29.11 28.42 231,942
Oct 05 2021 29.29 0.20 0.69% 29.36 29.44 28.9301 186,107
Oct 04 2021 29.09 -0.95 -3.16% 29.72 29.72 28.58 286,285
Oct 01 2021 30.04 0.14 0.47% 30.00 30.22 29.45 148,981
Sep 30 2021 29.90 -0.44 -1.45% 30.38 30.48 29.73 297,681
Sep 29 2021 30.34 -0.94 -3.01% 31.35 31.35 30.21 293,899
Sep 28 2021 31.28 -1.09 -3.37% 31.84 31.845 31.22 340,505
Sep 27 2021 32.37 -0.04 -0.12% 32.34 32.84 32.00 163,554
Sep 24 2021 32.41 -0.09 -0.28% 32.17 32.535 31.90 161,093
Sep 23 2021 32.50 1.26 4.03% 31.40 32.60 31.35 553,880
Sep 22 2021 31.24 1.13 3.75% 30.15 31.36 30.15 762,129
Sep 21 2021 30.11 0.10 0.33% 30.18 30.27 29.68 268,880
Sep 20 2021 30.01 -1.08 -3.47% 30.33 30.47 29.765 523,278
Sep 17 2021 31.09 -0.01 -0.03% 30.795 31.13 30.45 483,396
Sep 16 2021 31.10 0.10 0.32% 30.98 31.30 30.50 279,330
Sep 15 2021 31.00 -0.20 -0.64% 31.25 31.25 30.19 365,602
Sep 14 2021 31.20 1.89 6.45% 29.38 31.80 29.15 825,047
Sep 13 2021 29.31 0.29 1.0% 29.49 29.73 29.17 472,209
Sep 10 2021 29.02 -0.06 -0.21% 29.28 29.61 29.00 149,104
Sep 09 2021 29.08 0.43 1.5% 28.71 29.26 28.71 203,072
Sep 08 2021 28.65 -0.49 -1.68% 29.03 29.075 28.31 114,744
Sep 07 2021 29.14 -0.15 -0.51% 29.37 29.37 29.08 82,702
Sep 06 2021 29.29 0.00 +0.00% 29.06 29.38 29.03 0
Sep 03 2021 29.29 0.26 0.9% 29.06 29.38 29.03 74,982
Sep 02 2021 29.03 -0.07 -0.24% 29.40 29.40 28.97 117,830
Sep 01 2021 29.10 -0.30 -1.02% 29.61 29.61 29.09 156,529


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.