Tower Semiconductor Ltd. - Ordinary Shares (TSEM)

48.89Last Price

+0.21 (0.43%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	49.24	50.71	48.81	48.89	628,856	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
12/05/2024	49.84	50.66	49.46	49.53	447,965	49.53
12/04/2024	49.19	49.99	49.19	49.59	543,059	49.59
12/03/2024	47.87	49.05	47.80	48.95	378,054	48.95
12/02/2024	46.96	48.18	46.96	47.87	323,525	47.87
11/29/2024	46.74	47.46	46.50	47.13	369,493	47.13
11/27/2024	48.05	48.09	46.85	47.36	489,411	47.36
11/26/2024	48.08	48.61	47.53	48.15	560,429	48.15
11/25/2024	48.27	48.94	47.22	47.84	500,346	47.84
11/22/2024	47.75	48.53	47.42	47.83	357,367	47.83
11/21/2024	46.80	47.90	46.36	47.81	522,250	47.81
11/20/2024	46.55	46.92	45.77	46.65	802,880	46.65
11/19/2024	45.19	47.37	44.86	46.76	960,503	46.76
11/18/2024	44.47	45.94	44.37	45.66	675,154	45.66
11/15/2024	45.59	45.85	44.17	44.55	1,185,781	44.55
11/14/2024	48.14	49.03	45.95	46.30	1,155,256	46.30
11/13/2024	46.78	50.25	46.20	48.42	2,449,968	48.42
11/12/2024	46.27	46.36	42.83	43.10	1,440,256	43.10
11/11/2024	46.20	48.10	46.20	46.64	1,020,798	46.64
11/08/2024	43.09	46.50	43.09	45.88	995,345	45.88
11/07/2024	43.40	43.98	43.07	43.41	461,323	43.41
11/06/2024	42.50	43.77	42.40	43.42	393,810	43.42
11/05/2024	40.94	42.54	40.89	41.73	572,339	41.73
11/04/2024	41.86	42.01	40.87	41.03	273,990	41.03
11/01/2024	41.96	42.64	41.59	41.94	375,670	41.94