Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
41.03
-0.91 (-2.17%)
At close: Nov 4, 2024, 4:00 PM
40.98
-0.05 (-0.12%)
Pre-market: Nov 5, 2024, 7:15 AM EST
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 41.86 | 42.01 | 40.87 | 41.03 | 41.03 | -2.17% | 273,990 |
| Nov 1, 2024 | 41.96 | 42.64 | 41.59 | 41.94 | 41.94 | -0.05% | 375,670 |
| Oct 31, 2024 | 43.00 | 43.12 | 41.54 | 41.96 | 41.96 | -3.09% | 366,058 |
| Oct 30, 2024 | 44.48 | 44.57 | 42.72 | 43.30 | 43.30 | -3.48% | 849,404 |
| Oct 29, 2024 | 45.15 | 45.27 | 44.61 | 44.86 | 44.86 | -0.69% | 278,548 |
| Oct 28, 2024 | 45.04 | 45.43 | 44.82 | 45.17 | 45.17 | 0.89% | 287,561 |
| Oct 25, 2024 | 44.26 | 45.64 | 44.25 | 44.77 | 44.77 | 1.24% | 301,838 |
| Oct 24, 2024 | 44.50 | 44.58 | 43.97 | 44.22 | 44.22 | 0.39% | 139,137 |
| Oct 23, 2024 | 45.50 | 45.50 | 43.85 | 44.05 | 44.05 | -2.99% | 224,472 |
| Oct 22, 2024 | 45.24 | 45.48 | 44.96 | 45.41 | 45.41 | 0.33% | 166,661 |
| Oct 21, 2024 | 44.67 | 45.46 | 44.37 | 45.26 | 45.26 | 2.93% | 452,023 |
| Oct 18, 2024 | 43.89 | 44.13 | 43.39 | 43.97 | 43.97 | 0.34% | 335,881 |
| Oct 17, 2024 | 44.60 | 44.67 | 43.59 | 43.82 | 43.82 | 0.07% | 388,561 |
| Oct 16, 2024 | 44.86 | 44.86 | 43.39 | 43.79 | 43.79 | -1.53% | 464,916 |
| Oct 15, 2024 | 46.20 | 46.49 | 44.36 | 44.47 | 44.47 | -3.39% | 641,721 |
| Oct 14, 2024 | 46.05 | 46.54 | 45.61 | 46.03 | 46.03 | 0.46% | 453,953 |
| Oct 11, 2024 | 45.40 | 46.27 | 45.40 | 45.82 | 45.82 | 0.64% | 242,739 |
| Oct 10, 2024 | 44.92 | 45.63 | 44.79 | 45.53 | 45.53 | 0.71% | 282,122 |
| Oct 9, 2024 | 44.68 | 45.57 | 44.57 | 45.21 | 45.21 | 1.19% | 393,992 |
| Oct 8, 2024 | 44.10 | 44.89 | 43.95 | 44.68 | 44.68 | 0.86% | 197,928 |
| Oct 7, 2024 | 44.16 | 44.51 | 43.79 | 44.30 | 44.30 | - | 175,754 |
| Oct 4, 2024 | 44.84 | 44.84 | 43.38 | 44.30 | 44.30 | -0.02% | 245,855 |
| Oct 3, 2024 | 44.03 | 45.00 | 43.90 | 44.31 | 44.31 | 0.48% | 467,848 |
| Oct 2, 2024 | 43.24 | 44.20 | 43.01 | 44.10 | 44.10 | 2.37% | 455,586 |
| Oct 1, 2024 | 44.09 | 44.25 | 42.68 | 43.08 | 43.08 | -2.67% | 430,192 |
| Sep 30, 2024 | 44.27 | 44.59 | 43.97 | 44.26 | 44.26 | 0.80% | 406,103 |
| Sep 27, 2024 | 43.92 | 44.11 | 43.21 | 43.91 | 43.91 | 0.43% | 358,590 |
| Sep 26, 2024 | 44.14 | 44.23 | 43.37 | 43.72 | 43.72 | 2.10% | 298,357 |
| Sep 25, 2024 | 43.01 | 43.11 | 42.53 | 42.82 | 42.82 | -0.86% | 143,509 |
| Sep 24, 2024 | 42.69 | 43.29 | 42.40 | 43.19 | 43.19 | 2.39% | 275,811 |
| Sep 23, 2024 | 42.60 | 42.96 | 41.89 | 42.18 | 42.18 | -0.31% | 233,783 |
| Sep 20, 2024 | 41.17 | 42.59 | 41.10 | 42.31 | 42.31 | 1.66% | 410,286 |
| Sep 19, 2024 | 41.08 | 41.81 | 40.74 | 41.62 | 41.62 | 2.64% | 332,374 |
| Sep 18, 2024 | 41.47 | 41.48 | 40.47 | 40.55 | 40.55 | -2.22% | 226,164 |
| Sep 17, 2024 | 41.48 | 42.02 | 41.19 | 41.47 | 41.47 | -0.36% | 270,358 |
| Sep 16, 2024 | 42.44 | 42.44 | 41.31 | 41.62 | 41.62 | -2.87% | 271,814 |
| Sep 13, 2024 | 41.97 | 42.89 | 41.97 | 42.85 | 42.85 | 2.10% | 218,928 |
| Sep 12, 2024 | 42.43 | 42.45 | 41.55 | 41.97 | 41.97 | -0.99% | 207,603 |
| Sep 11, 2024 | 40.95 | 42.46 | 40.79 | 42.39 | 42.39 | 3.85% | 346,821 |
| Sep 10, 2024 | 41.00 | 41.00 | 40.08 | 40.82 | 40.82 | 0.42% | 299,163 |
| Sep 9, 2024 | 40.83 | 41.19 | 40.54 | 40.65 | 40.65 | 0.22% | 235,032 |
| Sep 6, 2024 | 43.13 | 43.13 | 40.27 | 40.56 | 40.56 | -1.84% | 442,253 |
| Sep 5, 2024 | 40.83 | 42.00 | 40.83 | 41.32 | 41.32 | 0.68% | 462,203 |
| Sep 4, 2024 | 40.81 | 41.56 | 40.57 | 41.04 | 41.04 | -0.73% | 1,056,858 |
| Sep 3, 2024 | 43.69 | 43.83 | 41.31 | 41.34 | 41.34 | -6.45% | 460,944 |
| Aug 30, 2024 | 44.05 | 44.58 | 43.80 | 44.19 | 44.19 | 1.33% | 561,112 |
| Aug 29, 2024 | 43.02 | 44.29 | 43.02 | 43.61 | 43.61 | 1.68% | 462,689 |
| Aug 28, 2024 | 43.05 | 43.86 | 42.55 | 42.89 | 42.89 | 0.26% | 767,519 |
| Aug 27, 2024 | 41.79 | 43.05 | 41.55 | 42.78 | 42.78 | 2.37% | 422,068 |
| Aug 26, 2024 | 41.50 | 41.89 | 41.26 | 41.79 | 41.79 | 0.87% | 341,671 |
| Aug 23, 2024 | 40.91 | 41.57 | 40.91 | 41.43 | 41.43 | 2.68% | 428,230 |
| Aug 22, 2024 | 40.80 | 41.67 | 40.31 | 40.35 | 40.35 | -1.49% | 383,484 |
| Aug 21, 2024 | 40.75 | 41.10 | 40.45 | 40.96 | 40.96 | -0.24% | 432,004 |
| Aug 20, 2024 | 40.18 | 41.18 | 39.88 | 41.06 | 41.06 | 1.73% | 445,813 |
| Aug 19, 2024 | 39.80 | 40.43 | 39.70 | 40.36 | 40.36 | 0.87% | 234,016 |
| Aug 16, 2024 | 39.83 | 40.38 | 39.64 | 40.01 | 40.01 | -0.45% | 209,853 |
| Aug 15, 2024 | 39.69 | 40.65 | 39.68 | 40.19 | 40.19 | 3.10% | 252,972 |
| Aug 14, 2024 | 38.80 | 39.25 | 38.32 | 38.98 | 38.98 | 0.70% | 186,336 |
| Aug 13, 2024 | 38.51 | 38.98 | 38.28 | 38.71 | 38.71 | 1.68% | 219,796 |
| Aug 12, 2024 | 37.64 | 38.26 | 37.25 | 38.07 | 38.07 | 0.45% | 257,646 |
| Aug 9, 2024 | 38.18 | 38.52 | 36.76 | 37.90 | 37.90 | -0.76% | 127,861 |
| Aug 8, 2024 | 37.68 | 38.47 | 37.23 | 38.19 | 38.19 | 3.19% | 223,142 |
| Aug 7, 2024 | 37.99 | 38.46 | 36.83 | 37.01 | 37.01 | -0.48% | 547,706 |
| Aug 6, 2024 | 36.47 | 37.60 | 36.46 | 37.19 | 37.19 | 2.59% | 466,750 |
| Aug 5, 2024 | 35.31 | 36.69 | 35.16 | 36.25 | 36.25 | -3.28% | 664,443 |
| Aug 2, 2024 | 38.39 | 38.39 | 37.43 | 37.48 | 37.48 | -4.36% | 394,561 |
| Aug 1, 2024 | 40.26 | 40.76 | 38.97 | 39.19 | 39.19 | -3.95% | 470,286 |
| Jul 31, 2024 | 41.31 | 41.32 | 40.40 | 40.80 | 40.80 | 0.37% | 682,307 |
| Jul 30, 2024 | 41.99 | 42.22 | 40.55 | 40.65 | 40.65 | -2.91% | 391,139 |
| Jul 29, 2024 | 42.55 | 42.84 | 41.85 | 41.87 | 41.87 | -2.36% | 683,679 |
| Jul 26, 2024 | 41.75 | 43.22 | 41.75 | 42.88 | 42.88 | 2.78% | 545,560 |
| Jul 25, 2024 | 42.97 | 43.11 | 41.72 | 41.72 | 41.72 | -3.04% | 663,533 |
| Jul 24, 2024 | 39.26 | 44.18 | 37.89 | 43.03 | 43.03 | 4.23% | 2,193,647 |
| Jul 23, 2024 | 40.87 | 41.53 | 40.84 | 41.29 | 41.29 | 0.04% | 435,080 |
| Jul 22, 2024 | 40.61 | 41.34 | 40.15 | 41.27 | 41.27 | 1.65% | 483,983 |
| Jul 19, 2024 | 40.50 | 40.81 | 40.03 | 40.60 | 40.60 | -0.20% | 453,981 |
| Jul 18, 2024 | 40.97 | 41.05 | 39.87 | 40.68 | 40.68 | -0.64% | 720,050 |
| Jul 17, 2024 | 40.63 | 41.95 | 40.06 | 40.94 | 40.94 | -1.94% | 1,100,534 |
| Jul 16, 2024 | 41.92 | 42.12 | 41.55 | 41.75 | 41.75 | -0.55% | 471,692 |
| Jul 15, 2024 | 41.83 | 42.49 | 41.61 | 41.98 | 41.98 | 0.64% | 371,897 |
| Jul 12, 2024 | 40.80 | 42.10 | 40.70 | 41.72 | 41.72 | 2.42% | 393,218 |
| Jul 11, 2024 | 40.92 | 41.11 | 40.09 | 40.73 | 40.73 | -0.20% | 581,853 |
| Jul 10, 2024 | 40.68 | 41.24 | 40.52 | 40.81 | 40.81 | 0.47% | 309,815 |
| Jul 9, 2024 | 41.28 | 41.51 | 40.57 | 40.62 | 40.62 | -0.98% | 392,156 |
| Jul 8, 2024 | 40.50 | 41.66 | 40.44 | 41.02 | 41.02 | 1.93% | 417,622 |
| Jul 5, 2024 | 39.80 | 40.44 | 39.39 | 40.25 | 40.25 | 1.96% | 397,907 |
| Jul 3, 2024 | 39.37 | 39.67 | 39.03 | 39.47 | 39.47 | 0.30% | 217,512 |
| Jul 2, 2024 | 39.59 | 39.98 | 39.35 | 39.35 | 39.35 | -0.81% | 216,579 |
| Jul 1, 2024 | 39.31 | 39.80 | 39.20 | 39.67 | 39.67 | 0.92% | 279,917 |
| Jun 28, 2024 | 39.08 | 39.78 | 39.08 | 39.31 | 39.31 | 1.97% | 420,026 |
| Jun 27, 2024 | 38.70 | 39.04 | 38.38 | 38.55 | 38.55 | -0.72% | 378,195 |
| Jun 26, 2024 | 38.32 | 38.89 | 38.24 | 38.83 | 38.83 | 1.15% | 440,531 |
| Jun 25, 2024 | 38.11 | 38.61 | 37.76 | 38.39 | 38.39 | 0.29% | 467,288 |
| Jun 24, 2024 | 38.73 | 39.04 | 38.18 | 38.28 | 38.28 | -2.02% | 431,584 |
| Jun 21, 2024 | 38.91 | 39.56 | 38.89 | 39.07 | 39.07 | -0.13% | 416,016 |
| Jun 20, 2024 | 39.12 | 39.43 | 38.53 | 39.12 | 39.12 | -1.34% | 796,420 |
| Jun 18, 2024 | 39.13 | 40.60 | 39.09 | 39.65 | 39.65 | 1.51% | 679,001 |
| Jun 17, 2024 | 38.47 | 39.37 | 38.21 | 39.06 | 39.06 | 1.09% | 458,956 |
| Jun 14, 2024 | 38.43 | 38.73 | 38.08 | 38.64 | 38.64 | - | 235,220 |
| Jun 13, 2024 | 38.75 | 39.00 | 38.41 | 38.64 | 38.64 | -0.80% | 394,955 |