Tower Semiconductor Ltd (TSEM) Historical Stock Data
33.04 ↑0.55 (1.69%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSEM is down -0.21% a day on average. There have been 12 days where Tower Semiconductor Ltd closed green and 18 days where TSEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.05 | 33.04 | ↓$0.01 (-0.03%) | 32.73 | 33.15 | 232.69K |
| 2024-05-02 | 32.63 | 32.49 | ↓$0.14 (-0.43%) | 32.00 | 32.85 | 639.55K |
| 2024-05-01 | 32.72 | 32.31 | ↓$0.41 (-1.25%) | 31.78 | 33.15 | 405.07K |
| 2024-04-30 | 32.41 | 32.87 | ↑$0.46 (1.42%) | 32.39 | 32.94 | 279.40K |
| 2024-04-29 | 32.45 | 32.66 | ↑$0.21 (0.65%) | 32.16 | 32.76 | 262.98K |
| 2024-04-26 | 32.15 | 32.36 | ↑$0.21 (0.65%) | 32.04 | 32.53 | 189.41K |
| 2024-04-25 | 31.50 | 32.17 | ↑$0.67 (2.13%) | 31.19 | 32.35 | 254.13K |
| 2024-04-24 | 32.19 | 31.73 | ↓$0.46 (-1.43%) | 31.36 | 32.39 | 281.75K |
| 2024-04-23 | 31.92 | 31.75 | ↓$0.17 (-0.53%) | 31.57 | 32.33 | 549.37K |
| 2024-04-22 | 31.18 | 31.94 | ↑$0.76 (2.44%) | 31.13 | 31.95 | 395.52K |
| 2024-04-19 | 31.01 | 30.99 | ↓$0.02 (-0.06%) | 30.79 | 31.53 | 392.54K |
| 2024-04-18 | 31.70 | 31.15 | ↓$0.55 (-1.74%) | 30.81 | 31.75 | 502.94K |
| 2024-04-17 | 31.88 | 31.59 | ↓$0.29 (-0.91%) | 30.91 | 32.03 | 596.12K |
| 2024-04-16 | 31.20 | 31.80 | ↑$0.60 (1.92%) | 31.07 | 32.09 | 347.10K |
| 2024-04-15 | 32.01 | 31.03 | ↓$0.98 (-3.06%) | 30.74 | 32.02 | 566.45K |
| 2024-04-12 | 32.87 | 31.58 | ↓$1.29 (-3.92%) | 31.34 | 32.87 | 702.88K |
| 2024-04-11 | 33.91 | 33.30 | ↓$0.61 (-1.80%) | 32.44 | 33.91 | 532.61K |
| 2024-04-10 | 34.03 | 33.83 | ↓$0.20 (-0.59%) | 33.61 | 34.59 | 652.89K |
| 2024-04-09 | 34.05 | 34.48 | ↑$0.43 (1.26%) | 33.99 | 34.58 | 860.62K |
| 2024-04-08 | 33.26 | 33.51 | ↑$0.25 (0.75%) | 33.08 | 33.78 | 416.22K |
| 2024-04-05 | 32.90 | 32.64 | ↓$0.26 (-0.79%) | 32.28 | 33.00 | 345.06K |
| 2024-04-04 | 32.80 | 32.85 | ↑$0.05 (0.15%) | 32.63 | 33.76 | 611.49K |
| 2024-04-03 | 32.52 | 32.81 | ↑$0.29 (0.89%) | 32.38 | 33.47 | 357.83K |
| 2024-04-02 | 32.81 | 33.00 | ↑$0.19 (0.58%) | 32.46 | 33.20 | 562.82K |
| 2024-04-01 | 33.65 | 33.10 | ↓$0.55 (-1.63%) | 32.91 | 34.09 | 522.41K |
| 2024-03-28 | 32.99 | 33.45 | ↑$0.46 (1.39%) | 32.74 | 33.59 | 460.28K |
| 2024-03-27 | 33.00 | 32.99 | ↓$0.01 (-0.03%) | 32.78 | 33.13 | 317.43K |
| 2024-03-26 | 33.14 | 32.72 | ↓$0.42 (-1.27%) | 32.67 | 33.15 | 544.88K |
| 2024-03-25 | 33.00 | 32.91 | ↓$0.09 (-0.29%) | 32.81 | 33.25 | 442.98K |
| 2024-03-22 | 33.24 | 32.97 | ↓$0.27 (-0.81%) | 32.76 | 33.24 | 436.33K |
Create an account or log in to view more rows.
$TSEM the redness has arrived
$TSEM bear trap
$TSEM wow
$TSEM God dammit
$TSEM we back
$TSEM here to raid
$TSEM diamond balls
$TSEM Dumping started...
Get out while you can...
$TSEM Buy it up so it crashes harder in the next two trading days
$TSEM buy