Tower Semiconductor Ltd. - Ordinary Shares (TSEM)

41.44Last Price

0.00 (0.00%)Change

Tower Semiconductor is a leading specialty foundry that focuses on manufacturing advanced semiconductor solutions for a diverse range of applications, including automotive, consumer electronics, and industrial markets

The company provides a broad array of processes and technologies, enabling clients to develop innovative products by utilizing its expertise in analog, mixed-signal, and radio frequency integrated circuits. By partnering with various technology companies, Tower Semiconductor supports the design and production of cutting-edge electronics, ensuring high quality and efficiency in its manufacturing processes.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.73	42.04	40.71	41.44	919,164	41.44
3/04/2025	41.13	42.39	40.17	41.43	727,815	41.43
3/03/2025	42.95	43.40	41.21	41.55	851,865	41.55
2/28/2025	41.97	43.23	41.23	42.50	636,594	42.50
2/27/2025	43.88	43.88	42.03	42.26	808,544	42.26
2/26/2025	43.31	43.75	43.06	43.54	417,004	43.54
2/25/2025	44.17	44.50	42.67	43.04	594,904	43.04
2/24/2025	45.15	45.17	43.69	44.19	701,075	44.19
2/21/2025	46.77	46.77	44.32	45.14	906,874	45.14
2/20/2025	47.16	47.59	46.32	46.58	579,043	46.58
2/19/2025	47.83	47.88	46.95	47.18	499,586	47.18
2/18/2025	48.04	48.95	47.05	48.10	735,604	48.10
2/14/2025	48.41	48.44	47.07	47.63	894,213	47.63
2/13/2025	45.64	48.31	45.64	48.21	1,142,439	48.21
2/12/2025	44.96	46.68	44.66	45.53	1,222,326	45.53
2/11/2025	47.24	47.39	45.55	45.78	1,221,956	45.78
2/10/2025	46.01	49.20	45.80	46.96	1,958,360	46.96
2/07/2025	49.80	50.21	48.25	48.64	1,106,214	48.64
2/06/2025	50.13	50.48	49.16	49.71	556,760	49.71
2/05/2025	50.29	51.07	49.51	50.22	667,167	50.22
2/04/2025	48.97	49.96	48.52	49.74	909,345	49.74
2/03/2025	47.69	50.41	47.61	49.40	1,032,115	49.40
1/31/2025	49.24	50.71	48.81	48.89	628,962	48.89
1/30/2025	46.62	48.86	46.08	48.68	997,038	48.68
1/29/2025	47.00	47.98	46.48	46.86	1,144,540	46.86
1/28/2025	46.39	47.76	45.40	46.15	1,592,830	46.15
1/27/2025	50.10	50.13	44.52	45.50	2,239,148	45.50
1/24/2025	54.50	55.31	54.38	54.74	838,284	54.74
1/23/2025	53.11	54.41	52.67	54.17	823,699	54.17
1/22/2025	54.48	55.07	54.00	54.16	967,448	54.16
1/21/2025	53.25	53.90	52.71	53.76	602,363	53.76
1/17/2025	52.66	53.14	52.06	52.58	374,805	52.58
1/16/2025	51.27	53.69	51.27	52.22	802,967	52.22
1/15/2025	51.74	51.92	50.65	50.70	496,701	50.70
1/14/2025	50.95	51.64	50.60	51.01	474,541	51.01
1/13/2025	50.20	50.70	49.70	50.55	582,090	50.55
1/10/2025	50.98	51.23	50.28	50.91	252,332	50.91
1/08/2025	51.50	51.94	50.98	51.70	257,188	51.70
1/07/2025	52.70	52.85	51.51	51.79	443,067	51.79
1/06/2025	52.58	53.03	51.35	51.90	783,290	51.90
1/03/2025	51.69	52.15	50.78	52.10	371,903	52.10
1/02/2025	52.00	53.59	50.87	51.55	1,235,826	51.55
12/31/2024	52.08	0.00	52.08	51.51	0	51.51
12/30/2024	51.56	52.36	51.28	52.08	469,104	52.08
12/27/2024	52.63	52.79	51.40	52.07	290,322	52.07
12/26/2024	52.74	53.15	52.27	52.93	324,760	52.93
12/24/2024	51.49	52.37	51.21	52.34	318,201	52.34
12/23/2024	50.99	51.91	50.50	50.86	651,649	50.86
12/20/2024	50.21	51.59	49.59	51.02	653,711	51.02
12/19/2024	50.94	50.99	49.77	50.52	518,010	50.52
12/18/2024	52.21	54.27	50.56	51.11	1,248,818	51.11
12/17/2024	52.00	52.79	51.21	52.45	609,702	52.45
12/16/2024	50.56	52.69	50.56	52.20	1,325,906	52.20
12/13/2024	50.00	50.11	49.10	49.97	494,528	49.97
12/12/2024	49.05	50.34	48.83	50.11	386,105	50.11
12/11/2024	49.76	49.94	48.60	49.07	586,930	49.07
12/10/2024	49.30	49.62	48.79	49.54	560,206	49.54
12/09/2024	49.20	50.07	48.58	48.60	663,795	48.60
12/06/2024	49.82	50.11	48.61	49.82	499,929	49.82