Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,420
-460 (-2.90%)
Aug 4, 2025, 1:45 PM IDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15,860.00 | 15,990.00 | 15,670.00 | 15,880.00 | 15,880.00 | -0.19% | 150,556 |
| Jul 30, 2025 | 16,120.00 | 16,270.00 | 15,860.00 | 15,910.00 | 15,910.00 | -3.34% | 147,340 |
| Jul 29, 2025 | 16,010.00 | 16,470.00 | 16,000.00 | 16,460.00 | 16,460.00 | 2.88% | 178,711 |
| Jul 28, 2025 | 15,630.00 | 16,100.00 | 15,630.00 | 16,000.00 | 16,000.00 | 2.89% | 142,549 |
| Jul 27, 2025 | 15,610.00 | 15,690.00 | 15,400.00 | 15,550.00 | 15,550.00 | -1.27% | 103,577 |
| Jul 24, 2025 | 15,920.00 | 16,160.00 | 15,730.00 | 15,750.00 | 15,750.00 | -3.14% | 697,937 |
| Jul 23, 2025 | 16,270.00 | 16,490.00 | 16,160.00 | 16,260.00 | 16,260.00 | 0.12% | 193,446 |
| Jul 22, 2025 | 16,560.00 | 16,770.00 | 16,060.00 | 16,240.00 | 16,240.00 | -3.33% | 373,148 |
| Jul 21, 2025 | 16,350.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 2.75% | 189,913 |
| Jul 20, 2025 | 16,320.00 | 16,440.00 | 16,280.00 | 16,350.00 | 16,350.00 | 2.00% | 86,954 |
| Jul 17, 2025 | 15,430.00 | 16,030.00 | 15,390.00 | 16,030.00 | 16,030.00 | 5.60% | 243,161 |
| Jul 16, 2025 | 15,100.00 | 15,330.00 | 15,000.00 | 15,180.00 | 15,180.00 | 0.53% | 120,699 |
| Jul 15, 2025 | 15,060.00 | 15,290.00 | 15,030.00 | 15,100.00 | 15,100.00 | -1.69% | 339,918 |
| Jul 14, 2025 | 14,890.00 | 15,360.00 | 14,860.00 | 15,360.00 | 15,360.00 | 3.16% | 160,567 |
| Jul 13, 2025 | 14,930.00 | 15,040.00 | 14,860.00 | 14,890.00 | 14,890.00 | -1.39% | 59,774 |
| Jul 10, 2025 | 14,910.00 | 15,240.00 | 14,870.00 | 15,100.00 | 15,100.00 | 0.67% | 252,253 |
| Jul 9, 2025 | 15,010.00 | 15,100.00 | 14,930.00 | 15,000.00 | 15,000.00 | -2.53% | 256,551 |
| Jul 8, 2025 | 15,160.00 | 15,520.00 | 15,040.00 | 15,390.00 | 15,390.00 | -0.58% | 306,403 |
| Jul 7, 2025 | 15,540.00 | 15,850.00 | 15,300.00 | 15,480.00 | 15,480.00 | -1.02% | 206,905 |
| Jul 6, 2025 | 15,540.00 | 15,690.00 | 15,350.00 | 15,640.00 | 15,640.00 | 3.23% | 97,607 |
| Jul 3, 2025 | 14,830.00 | 15,150.00 | 14,760.00 | 15,150.00 | 15,150.00 | 4.41% | 300,137 |
| Jul 2, 2025 | 14,480.00 | 14,550.00 | 14,240.00 | 14,510.00 | 14,510.00 | 0.21% | 169,714 |
| Jul 1, 2025 | 14,620.00 | 14,790.00 | 14,440.00 | 14,480.00 | 14,480.00 | -0.96% | 186,610 |
| Jun 30, 2025 | 15,000.00 | 15,080.00 | 14,620.00 | 14,620.00 | 14,620.00 | -1.68% | 189,251 |
| Jun 29, 2025 | 14,820.00 | 14,990.00 | 14,820.00 | 14,870.00 | 14,870.00 | 1.23% | 89,349 |
| Jun 26, 2025 | 14,500.00 | 14,730.00 | 14,480.00 | 14,690.00 | 14,690.00 | -0.68% | 448,689 |
| Jun 25, 2025 | 14,410.00 | 14,880.00 | 14,410.00 | 14,790.00 | 14,790.00 | 3.07% | 222,823 |
| Jun 24, 2025 | 13,900.00 | 14,350.00 | 13,860.00 | 14,350.00 | 14,350.00 | 4.21% | 249,193 |
| Jun 23, 2025 | 13,680.00 | 13,860.00 | 13,570.00 | 13,770.00 | 13,770.00 | 0.66% | 208,177 |
| Jun 22, 2025 | 13,890.00 | 13,920.00 | 13,600.00 | 13,680.00 | 13,680.00 | -3.32% | 188,398 |
| Jun 19, 2025 | 13,890.00 | 14,260.00 | 13,810.00 | 14,150.00 | 14,150.00 | 2.61% | 274,961 |
| Jun 18, 2025 | 13,750.00 | 13,860.00 | 13,680.00 | 13,790.00 | 13,790.00 | -2.27% | 255,437 |
| Jun 17, 2025 | 14,120.00 | 14,230.00 | 13,960.00 | 14,110.00 | 14,110.00 | 1.22% | 136,756 |
| Jun 16, 2025 | 13,760.00 | 14,000.00 | 13,520.00 | 13,940.00 | 13,940.00 | 0.22% | 173,140 |
| Jun 15, 2025 | 13,700.00 | 14,090.00 | 13,680.00 | 13,910.00 | 13,910.00 | -3.00% | 89,871 |
| Jun 12, 2025 | 14,430.00 | 14,470.00 | 14,160.00 | 14,340.00 | 14,340.00 | -1.44% | 263,446 |
| Jun 11, 2025 | 14,390.00 | 14,650.00 | 14,360.00 | 14,550.00 | 14,550.00 | 0.34% | 88,438 |
| Jun 10, 2025 | 14,430.00 | 14,600.00 | 14,420.00 | 14,500.00 | 14,500.00 | 0.97% | 140,634 |
| Jun 9, 2025 | 14,090.00 | 14,360.00 | 13,990.00 | 14,360.00 | 14,360.00 | 1.77% | 112,341 |
| Jun 8, 2025 | 14,100.00 | 14,170.00 | 14,060.00 | 14,110.00 | 14,110.00 | -3.36% | 75,154 |
| Jun 5, 2025 | 14,640.00 | 14,940.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1.18% | 179,297 |
| Jun 4, 2025 | 14,360.00 | 14,470.00 | 14,240.00 | 14,430.00 | 14,430.00 | 0.70% | 124,269 |
| Jun 3, 2025 | 14,320.00 | 14,370.00 | 14,130.00 | 14,330.00 | 14,330.00 | -0.97% | 152,267 |
| May 29, 2025 | 14,910.00 | 15,110.00 | 14,450.00 | 14,470.00 | 14,470.00 | -1.03% | 633,777 |
| May 28, 2025 | 14,670.00 | 14,780.00 | 14,620.00 | 14,620.00 | 14,620.00 | -1.28% | 64,418 |
| May 27, 2025 | 14,470.00 | 14,810.00 | 14,430.00 | 14,810.00 | 14,810.00 | 2.56% | 202,466 |
| May 26, 2025 | 14,560.00 | 14,580.00 | 14,440.00 | 14,440.00 | 14,440.00 | 0.07% | 71,747 |
| May 25, 2025 | 14,550.00 | 14,620.00 | 14,360.00 | 14,430.00 | 14,430.00 | -1.97% | 52,378 |
| May 22, 2025 | 14,630.00 | 14,800.00 | 14,500.00 | 14,720.00 | 14,720.00 | 0.68% | 115,091 |
| May 21, 2025 | 14,380.00 | 14,740.00 | 14,310.00 | 14,620.00 | 14,620.00 | 1.11% | 170,634 |