Quantcast

Tower Semiconductor Ltd. Ordinary Shares Historical Stock Prices

TSEM 
$19.9897
*  
0.2003
0.99%
Get TSEM Alerts
*Delayed - data as of Aug. 14, 2018 11:17 ET  -  Find a broker to begin trading TSEM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TSEM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:17 20.19 20.21 19.88 19.9897 102,517
08/13/2018 20.02 20.44 19.94 20.19 359,395
08/10/2018 20.39 20.55 19.71 20.04 691,052
08/09/2018 20.81 20.88 20.46 20.46 273,675
08/08/2018 20.47 20.73 20.39 20.67 351,502
08/07/2018 20.64 20.76 20.45 20.56 369,531
08/06/2018 20.3 20.635 20.11 20.57 504,159
08/03/2018 20.55 20.65 20.3 20.36 210,326
08/02/2018 20.26 20.52 20.07 20.48 391,633
08/01/2018 20.62 20.67 20.41 20.49 383,431
07/31/2018 20.49 20.81 20.39 20.65 529,086
07/30/2018 20.4 20.88 20.15 20.49 1,256,140
07/27/2018 19.87 20.23 19.61 20.23 2,053,351
07/26/2018 21 21.3 19.79 19.835 4,416,815
07/25/2018 23.3 23.55 22.98 23.2 844,150
07/24/2018 23.34 23.48 22.9375 23.02 711,574
07/23/2018 22.88 23.03 22.45 23.01 572,967
07/20/2018 22.59 22.96 22.41 22.8 502,532
07/19/2018 22.48 22.65 22.39 22.63 440,566
07/18/2018 22.03 22.46 21.84 22.42 554,389
07/17/2018 21.44 21.92 21.32 21.84 735,072
07/16/2018 21.62 21.85 21.42 21.48 596,504
07/13/2018 21.9 22.03 21.435 21.48 430,551
07/12/2018 21.9 21.97 21.66 21.83 459,542
07/11/2018 22.31 22.43 21.82 21.83 365,150
07/10/2018 22.14 22.58 22.05 22.5 352,164
07/09/2018 22.34 22.41 21.95 22.29 361,876
07/06/2018 22.04 22.42 22.04 22.38 260,690
07/05/2018 21.7 22.31 21.7 22.26 402,219
07/03/2018 21.82 22.0597 21.44 21.53 474,227
07/02/2018 21.56 21.93 21.4203 21.81 638,625
06/29/2018 22.19 22.21 21.95 22.01 406,522
06/28/2018 22.19 22.292 21.69 22.03 533,091
06/27/2018 22.94 23.07 22.07 22.09 533,724
06/26/2018 22.39 22.78 22.27 22.72 526,117
06/25/2018 23 23.01 21.98 22.3 745,211
06/22/2018 22.33 22.97 22.33 22.83 764,740
06/21/2018 22.5 22.58 22.09 22.15 600,877
06/20/2018 22.38 22.575 21.88 22.4 921,320
06/19/2018 22.32 22.46 21.93 22.25 881,315
06/18/2018 23.28 23.35 22.76 22.89 896,695
06/15/2018 23.73 24.33 23.56 23.85 520,191
06/14/2018 24.55 24.56 23.89 24.08 710,637
06/13/2018 24.65 24.79 24.435 24.62 502,166
06/12/2018 24.96 24.97 24.26 24.64 594,120
06/11/2018 25.15 25.28 24.98 25.07 402,024
06/08/2018 25.33 25.33 24.93 25.26 255,121
06/07/2018 25.91 25.94 25.19 25.46 542,004
06/06/2018 26.27 26.27 25.78 26.06 272,909
06/05/2018 26.23 26.38 26.04 26.21 384,655
06/04/2018 26.3 26.39 26 26.29 358,981
06/01/2018 26.03 26.34 26 26.24 359,976
05/31/2018 25.76 26.28 25.72 25.92 367,219
05/30/2018 25.65 25.92 25.5901 25.88 382,481
05/29/2018 25.4 25.75 25.23 25.55 424,971
05/25/2018 25.3 25.6 25.04 25.43 199,380
05/24/2018 25 25.31 24.89 25.24 340,841
05/23/2018 24.85 25.02 24.67 24.95 259,967
05/22/2018 24.88 25.4 24.88 25.06 353,859
05/21/2018 24.82 24.96 24.52 24.88 493,053
05/18/2018 24.82 24.93 24.45 24.52 588,100
05/17/2018 24.77 25.18 24.74 24.82 401,865
05/16/2018 24.68 25.0825 24.68 24.84 421,369
05/15/2018 24.66 25.14 24.66 24.85 702,393
05/14/2018 25.19 25.65 25 25.05 502,344
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio