Tower Semiconductor Ltd (TSEM) Historical Stock Data
46.65 ↓0.11 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSEM is down -0.18% a day on average. There have been 16 days where Tower Semiconductor Ltd closed green and 14 days where TSEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.55 | 46.65 | ↑$0.10 (0.21%) | 45.77 | 46.92 | 802.88K |
| 2024-11-19 | 45.19 | 46.76 | ↑$1.57 (3.47%) | 44.86 | 47.37 | 0.96M |
| 2024-11-18 | 44.47 | 45.66 | ↑$1.19 (2.68%) | 44.37 | 45.94 | 675.17K |
| 2024-11-15 | 45.59 | 44.55 | ↓$1.04 (-2.28%) | 44.17 | 45.85 | 1.19M |
| 2024-11-14 | 48.14 | 46.30 | ↓$1.84 (-3.82%) | 45.95 | 49.03 | 1.16M |
| 2024-11-13 | 46.78 | 48.42 | ↑$1.64 (3.51%) | 46.20 | 50.25 | 2.45M |
| 2024-11-12 | 46.27 | 43.10 | ↓$3.17 (-6.85%) | 42.83 | 46.36 | 1.44M |
| 2024-11-11 | 46.20 | 46.64 | ↑$0.44 (0.95%) | 46.20 | 48.10 | 1.02M |
| 2024-11-08 | 43.09 | 45.88 | ↑$2.79 (6.47%) | 43.09 | 46.50 | 1M |
| 2024-11-07 | 43.40 | 43.41 | ↑$0.01 (0.01%) | 43.07 | 43.98 | 461.32K |
| 2024-11-06 | 42.50 | 43.42 | ↑$0.92 (2.16%) | 42.40 | 43.78 | 393.84K |
| 2024-11-05 | 40.94 | 41.74 | ↑$0.80 (1.94%) | 40.89 | 42.54 | 572.34K |
| 2024-11-04 | 41.86 | 41.03 | ↓$0.83 (-1.98%) | 40.87 | 42.01 | 273.99K |
| 2024-11-01 | 41.96 | 41.94 | ↓$0.02 (-0.05%) | 41.59 | 42.64 | 375.67K |
| 2024-10-31 | 43.00 | 41.96 | ↓$1.04 (-2.42%) | 41.54 | 43.12 | 366.02K |
| 2024-10-30 | 44.48 | 43.30 | ↓$1.18 (-2.65%) | 42.72 | 44.57 | 849.40K |
| 2024-10-29 | 45.15 | 44.86 | ↓$0.29 (-0.64%) | 44.61 | 45.27 | 278.55K |
| 2024-10-28 | 45.04 | 45.17 | ↑$0.14 (0.30%) | 44.82 | 45.43 | 287.56K |
| 2024-10-25 | 44.26 | 44.77 | ↑$0.51 (1.15%) | 44.25 | 45.64 | 301.84K |
| 2024-10-24 | 44.50 | 44.22 | ↓$0.28 (-0.63%) | 43.97 | 44.58 | 139.14K |
| 2024-10-23 | 45.50 | 44.05 | ↓$1.45 (-3.19%) | 43.84 | 45.50 | 224.44K |
| 2024-10-22 | 45.24 | 45.41 | ↑$0.17 (0.38%) | 44.96 | 45.48 | 166.66K |
| 2024-10-21 | 44.67 | 45.26 | ↑$0.59 (1.32%) | 44.37 | 45.46 | 452.02K |
| 2024-10-18 | 43.89 | 43.97 | ↑$0.08 (0.18%) | 43.39 | 44.13 | 335.88K |
| 2024-10-17 | 44.60 | 43.82 | ↓$0.78 (-1.75%) | 43.59 | 44.67 | 388.56K |
| 2024-10-16 | 44.86 | 43.79 | ↓$1.07 (-2.39%) | 43.39 | 44.86 | 464.92K |
| 2024-10-15 | 46.20 | 44.47 | ↓$1.73 (-3.74%) | 44.36 | 46.49 | 641.27K |
| 2024-10-14 | 46.05 | 46.03 | ↓$0.02 (-0.04%) | 45.61 | 46.54 | 453.95K |
| 2024-10-11 | 45.40 | 45.82 | ↑$0.42 (0.93%) | 45.40 | 46.27 | 242.74K |
| 2024-10-10 | 44.92 | 45.53 | ↑$0.61 (1.36%) | 44.79 | 45.63 | 282.12K |
Create an account or log in to view more rows.
$TSEM Here we go!!!
$TSEM out of the way
$TSEM nice!!!
$TSEM Reinvest your dividends
$TSEM nice day!
$TSEM Bearish..
$TSEM the greatest stock of all time
will not bow to the shorts
oh yeah
$TSEM We will not sell!
$TSEM FYI - leaning bullish
$TSEM day trade is ok to buy here but sell later