TipRanks
Go Ultimate55% OFF

Tower (TSEM) Historical Prices

IL:TSEM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656,200.0056,360.0054,930.0055,460.0055,460.00-7.57%253,9700.91
Oct 29, 202658,210.0060,000.0057,400.0060,000.0060,000.00+0.94%300,1451.07
Oct 28, 202658,040.0059,800.0056,810.0059,440.0059,440.00+6.14%365,5591.32
Oct 26, 202652,430.0056,000.0051,500.0056,000.0056,000.00+6.77%353,8931.30
Oct 23, 202652,700.0053,730.0052,260.0052,450.0052,450.00-4.98%302,4191.12
Oct 22, 202656,350.0057,570.0054,340.0055,200.0055,200.00-4.18%533,8512.02
Oct 21, 202658,160.0059,560.0056,990.0057,610.0057,610.00-3.66%355,2941.33
Oct 20, 202662,110.0062,260.0057,770.0059,800.0059,800.00-4.91%546,9682.07
Oct 19, 202662,450.0064,810.0061,380.0062,890.0062,890.00-3.34%256,5940.94
Oct 16, 202665,200.0065,880.0065,000.0065,060.0065,060.00+4.20%105,8590.38
Oct 15, 202663,300.0065,130.0061,460.0062,440.0062,440.00-7.61%623,5852.32
Oct 14, 202667,880.0069,050.0066,480.0067,580.0067,580.00+3.18%230,7560.85
Oct 13, 202665,000.0069,240.0063,800.0065,500.0065,500.00-1.75%326,8181.21
Oct 12, 202670,210.0070,350.0066,150.0066,670.0066,670.00-6.09%242,1070.90
Oct 09, 202671,300.0072,160.0070,990.0070,990.0070,990.00-3.45%88,1550.32
Oct 08, 202674,500.0075,680.0072,910.0073,530.0073,530.00-3.36%207,1350.77
Oct 07, 202678,260.0078,390.0074,400.0076,090.0076,090.00-6.11%217,2130.80
Oct 06, 202676,850.0081,300.0076,400.0081,040.0081,040.00+8.47%242,6070.90
Oct 05, 202673,880.0075,690.0073,780.0074,710.0074,710.00+1.99%216,5900.80
Oct 01, 202672,260.0073,570.0072,240.0073,250.0073,250.00+2.01%222,4060.82
Sep 30, 202671,160.0072,330.0071,120.0071,810.0071,810.00+1.69%168,4060.61
Sep 29, 202670,180.0070,720.0069,740.0070,620.0070,620.00+0.87%81,8880.29
Sep 28, 202668,400.0070,010.0068,400.0070,010.0070,010.00+2.59%104,3910.37
Sep 24, 202669,030.0069,590.0067,310.0068,240.0068,240.00-1.06%312,9951.11
Sep 23, 202671,100.0072,200.0067,800.0068,970.0068,970.00-2.13%182,3510.64
Sep 22, 202669,980.0071,160.0068,630.0070,470.0070,470.00+8.83%258,2220.91
Sep 17, 202662,500.0066,900.0062,500.0064,750.0064,750.00+3.60%459,8241.64
Sep 16, 202659,670.0062,930.0059,500.0062,500.0062,500.00+5.68%154,1880.55
Sep 15, 202659,200.0059,750.0058,640.0059,140.0059,140.00-3.18%218,3640.78
Sep 14, 202661,950.0061,950.0059,840.0061,080.0061,080.00-4.84%243,8160.87
Sep 10, 202666,000.0066,000.0062,780.0064,190.0064,190.00-3.98%218,4420.78
Sep 09, 202666,870.0067,990.0065,400.0066,850.0066,850.00-0.42%133,2680.47
Sep 08, 202667,800.0068,680.0065,000.0067,130.0067,130.00-1.68%284,3620.99
Sep 07, 202666,400.0068,800.0066,250.0068,280.0068,280.00+8.24%153,3750.53
Sep 04, 202662,570.0063,150.0062,440.0063,080.0063,080.00+1.77%84,5390.29
Sep 03, 202662,980.0063,000.0060,500.0061,980.0061,980.00-0.11%144,8840.50
Sep 02, 202660,580.0062,380.0059,810.0062,050.0062,050.00+4.29%219,0300.75
Sep 01, 202661,700.0062,350.0059,500.0059,500.0059,500.00-2.81%401,6051.39
Aug 31, 202662,880.0063,300.0061,220.0061,220.0061,220.00-6.72%403,5591.40
Aug 28, 202666,420.0066,420.0064,780.0065,630.0065,630.00-2.47%279,7150.96
Aug 27, 202667,400.0068,830.0065,880.0067,290.0067,290.00+5.39%194,8170.65
Aug 26, 202663,570.0065,090.0062,780.0063,850.0063,850.00+1.93%148,6330.49
Aug 25, 202664,240.0065,860.0062,640.0062,640.0062,640.00-2.00%146,3800.48
Aug 24, 202665,500.0065,950.0062,900.0063,920.0063,920.00-5.28%326,8261.07
Aug 21, 202667,330.0068,360.0066,900.0067,480.0067,480.00-0.76%92,5080.30
Aug 20, 202668,700.0069,140.0066,130.0068,000.0068,000.00-0.70%158,1620.51
Aug 19, 202672,000.0073,390.0067,180.0068,480.0068,480.00-7.08%224,1090.72
Aug 18, 202677,370.0077,570.0072,970.0073,700.0073,700.00-8.71%246,6310.79
Aug 17, 202679,200.0081,450.0078,640.0080,730.0080,730.00+7.11%179,7320.58
Aug 14, 202675,100.0075,990.0074,310.0075,370.0075,370.00-4.35%93,4110.29