Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,111.28 +1,236.44 (+2.03%) CMC Crypto 200
1,285.65 +1.82 (+0.14%)
Tower Semiconductor Ltd. (TSEM.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 14,930.00 | 14,960.00 | 14,820.00 | 14,820.00 | 14,820.00 | 166,293 |
| 27 Jun 2024 | 14,450.00 | 14,650.00 | 14,370.00 | 14,520.00 | 14,520.00 | 508,514 |
| 26 Jun 2024 | 14,340.00 | 14,510.00 | 14,300.00 | 14,480.00 | 14,480.00 | 167,221 |
| 25 Jun 2024 | 14,200.00 | 14,280.00 | 14,080.00 | 14,170.00 | 14,170.00 | 200,826 |
| 24 Jun 2024 | 14,540.00 | 14,580.00 | 14,300.00 | 14,380.00 | 14,380.00 | 239,617 |
| 23 Jun 2024 | 14,710.00 | 14,710.00 | 14,490.00 | 14,490.00 | 14,490.00 | 88,440 |
| 20 Jun 2024 | 14,620.00 | 14,680.00 | 14,330.00 | 14,370.00 | 14,370.00 | 568,824 |
| 19 Jun 2024 | 14,760.00 | 14,800.00 | 14,440.00 | 14,530.00 | 14,530.00 | 88,327 |
| 18 Jun 2024 | 14,490.00 | 14,710.00 | 14,450.00 | 14,710.00 | 14,710.00 | 143,901 |
| 17 Jun 2024 | 14,210.00 | 14,360.00 | 14,210.00 | 14,260.00 | 14,260.00 | 176,886 |
| 16 Jun 2024 | 14,390.00 | 14,430.00 | 14,210.00 | 14,210.00 | 14,210.00 | 64,992 |
| 13 Jun 2024 | 14,450.00 | 14,450.00 | 14,240.00 | 14,320.00 | 14,320.00 | 222,475 |
| 10 Jun 2024 | 14,050.00 | 14,250.00 | 14,030.00 | 14,250.00 | 14,250.00 | 187,064 |
| 09 Jun 2024 | 14,100.00 | 14,120.00 | 14,010.00 | 14,120.00 | 14,120.00 | 124,997 |
| 06 Jun 2024 | 13,790.00 | 14,090.00 | 13,790.00 | 14,050.00 | 14,050.00 | 254,054 |
| 05 Jun 2024 | 13,560.00 | 13,720.00 | 13,490.00 | 13,720.00 | 13,720.00 | 149,384 |
| 04 Jun 2024 | 13,770.00 | 13,790.00 | 13,500.00 | 13,560.00 | 13,560.00 | 158,940 |
| 03 Jun 2024 | 13,930.00 | 13,980.00 | 13,770.00 | 13,930.00 | 13,930.00 | 214,522 |
| 02 Jun 2024 | 14,030.00 | 14,030.00 | 13,870.00 | 13,870.00 | 13,870.00 | 71,867 |
| 30 May 2024 | 13,670.00 | 13,900.00 | 13,640.00 | 13,830.00 | 13,830.00 | 377,121 |
| 29 May 2024 | 13,990.00 | 13,990.00 | 13,750.00 | 13,980.00 | 13,980.00 | 80,806 |
| 28 May 2024 | 13,810.00 | 13,990.00 | 13,760.00 | 13,990.00 | 13,990.00 | 100,106 |
| 27 May 2024 | 13,600.00 | 13,820.00 | 13,550.00 | 13,790.00 | 13,790.00 | 66,592 |
| 26 May 2024 | 13,880.00 | 13,950.00 | 13,130.00 | 13,530.00 | 13,530.00 | 129,878 |
| 23 May 2024 | 13,920.00 | 14,030.00 | 13,640.00 | 13,710.00 | 13,710.00 | 247,378 |
| 22 May 2024 | 13,490.00 | 13,780.00 | 13,450.00 | 13,720.00 | 13,720.00 | 237,454 |
| 21 May 2024 | 13,650.00 | 13,650.00 | 13,180.00 | 13,300.00 | 13,300.00 | 357,583 |
| 20 May 2024 | 13,500.00 | 13,660.00 | 13,430.00 | 13,620.00 | 13,620.00 | 218,614 |
| 19 May 2024 | 13,650.00 | 13,660.00 | 13,350.00 | 13,410.00 | 13,410.00 | 108,275 |
| 16 May 2024 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 255,780 |
| 15 May 2024 | 13,540.00 | 13,630.00 | 13,000.00 | 13,400.00 | 13,400.00 | 189,634 |
| 12 May 2024 | 13,660.00 | 13,690.00 | 13,130.00 | 13,630.00 | 13,630.00 | 118,921 |
| 09 May 2024 | 12,870.00 | 13,530.00 | 12,790.00 | 13,470.00 | 13,470.00 | 271,990 |
| 08 May 2024 | 12,870.00 | 12,890.00 | 12,710.00 | 12,870.00 | 12,870.00 | 115,617 |
| 07 May 2024 | 12,700.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,790.00 | 284,316 |
| 06 May 2024 | 12,240.00 | 12,520.00 | 12,240.00 | 12,520.00 | 12,520.00 | 93,939 |
| 05 May 2024 | 12,210.00 | 12,330.00 | 12,110.00 | 12,200.00 | 12,200.00 | 75,454 |
| 02 May 2024 | 12,210.00 | 12,240.00 | 12,070.00 | 12,070.00 | 12,070.00 | 249,341 |
| 01 May 2024 | 12,190.00 | 12,400.00 | 12,110.00 | 12,210.00 | 12,210.00 | 119,710 |
| 30 Apr 2024 | 12,340.00 | 12,340.00 | 12,100.00 | 12,220.00 | 12,220.00 | 155,550 |
| 25 Apr 2024 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 341,610 |
| 24 Apr 2024 | 12,130.00 | 12,170.00 | 11,940.00 | 12,030.00 | 12,030.00 | 173,726 |
| 21 Apr 2024 | 11,880.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | 189,446 |
| 18 Apr 2024 | 12,070.00 | 12,080.00 | 11,860.00 | 11,910.00 | 11,910.00 | 226,406 |
| 17 Apr 2024 | 11,950.00 | 12,050.00 | 11,840.00 | 11,970.00 | 11,970.00 | 200,292 |
| 16 Apr 2024 | 11,750.00 | 11,830.00 | 11,650.00 | 11,800.00 | 11,800.00 | 185,740 |
| 15 Apr 2024 | 12,090.00 | 12,160.00 | 11,810.00 | 11,840.00 | 11,840.00 | 222,567 |
| 14 Apr 2024 | 11,990.00 | 12,120.00 | 11,910.00 | 12,050.00 | 12,050.00 | 140,188 |
| 11 Apr 2024 | 12,640.00 | 12,770.00 | 12,370.00 | 12,370.00 | 12,370.00 | 220,262 |
| 10 Apr 2024 | 12,700.00 | 12,950.00 | 12,640.00 | 12,890.00 | 12,890.00 | 164,460 |
| 09 Apr 2024 | 12,350.00 | 12,790.00 | 12,350.00 | 12,690.00 | 12,690.00 | 298,315 |
| 08 Apr 2024 | 12,470.00 | 12,470.00 | 12,220.00 | 12,310.00 | 12,310.00 | 294,495 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12,050.00 | 12,270.00 | 11,990.00 | 12,200.00 | 12,200.00 | 311,281 |
| 03 Apr 2024 | 12,180.00 | 12,290.00 | 12,030.00 | 12,260.00 | 12,260.00 | 214,541 |
| 02 Apr 2024 | 12,160.00 | 12,280.00 | 12,030.00 | 12,180.00 | 12,180.00 | 262,843 |
| 01 Apr 2024 | 12,330.00 | 12,510.00 | 12,280.00 | 12,390.00 | 12,390.00 | 82,683 |
| 31 Mar 2024 | 12,310.00 | 12,380.00 | 12,230.00 | 12,310.00 | 12,310.00 | 130,335 |
| 28 Mar 2024 | 12,280.00 | 12,280.00 | 12,020.00 | 12,040.00 | 12,040.00 | 436,923 |
| 27 Mar 2024 | 12,020.00 | 12,170.00 | 12,010.00 | 12,170.00 | 12,170.00 | 120,909 |
| 26 Mar 2024 | 12,090.00 | 12,160.00 | 12,040.00 | 12,070.00 | 12,070.00 | 147,181 |
| 25 Mar 2024 | 11,930.00 | 12,070.00 | 11,930.00 | 12,070.00 | 12,070.00 | 177,833 |
| 21 Mar 2024 | 12,290.00 | 12,300.00 | 12,130.00 | 12,160.00 | 12,160.00 | 285,638 |
| 20 Mar 2024 | 11,960.00 | 12,110.00 | 11,920.00 | 12,100.00 | 12,100.00 | 222,974 |
| 19 Mar 2024 | 11,980.00 | 11,980.00 | 11,720.00 | 11,890.00 | 11,890.00 | 364,581 |
| 18 Mar 2024 | 11,340.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,760.00 | 194,690 |
| 17 Mar 2024 | 11,380.00 | 11,430.00 | 11,340.00 | 11,340.00 | 11,340.00 | 72,706 |
| 14 Mar 2024 | 11,320.00 | 11,350.00 | 11,110.00 | 11,150.00 | 11,150.00 | 289,814 |
| 13 Mar 2024 | 11,580.00 | 11,660.00 | 11,400.00 | 11,400.00 | 11,400.00 | 106,115 |
| 12 Mar 2024 | 11,460.00 | 11,670.00 | 11,450.00 | 11,640.00 | 11,640.00 | 232,645 |
| 11 Mar 2024 | 11,500.00 | 11,590.00 | 11,280.00 | 11,500.00 | 11,500.00 | 200,663 |
| 10 Mar 2024 | 11,590.00 | 11,590.00 | 11,460.00 | 11,510.00 | 11,510.00 | 116,586 |
| 07 Mar 2024 | 11,650.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 219,163 |
| 06 Mar 2024 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | - |
| 05 Mar 2024 | 11,970.00 | 12,030.00 | 11,810.00 | 11,830.00 | 11,830.00 | 113,396 |
| 04 Mar 2024 | 11,950.00 | 12,140.00 | 11,890.00 | 12,120.00 | 12,120.00 | 217,413 |
| 03 Mar 2024 | 11,890.00 | 11,990.00 | 11,890.00 | 11,950.00 | 11,950.00 | 45,517 |
| 29 Feb 2024 | 11,760.00 | 11,880.00 | 11,700.00 | 11,750.00 | 11,750.00 | 312,176 |
| 28 Feb 2024 | 12,100.00 | 12,110.00 | 11,860.00 | 11,890.00 | 11,890.00 | 367,270 |
| 26 Feb 2024 | 12,160.00 | 12,500.00 | 12,150.00 | 12,410.00 | 12,410.00 | 312,940 |
| 25 Feb 2024 | 12,190.00 | 12,290.00 | 12,060.00 | 12,230.00 | 12,230.00 | 120,005 |
| 22 Feb 2024 | 12,450.00 | 12,800.00 | 12,390.00 | 12,390.00 | 12,390.00 | 529,790 |
| 21 Feb 2024 | 12,450.00 | 12,680.00 | 12,070.00 | 12,170.00 | 12,170.00 | 382,762 |
| 20 Feb 2024 | 12,350.00 | 12,640.00 | 12,220.00 | 12,450.00 | 12,450.00 | 284,605 |
| 19 Feb 2024 | 12,130.00 | 12,390.00 | 12,090.00 | 12,350.00 | 12,350.00 | 165,038 |
| 18 Feb 2024 | 12,150.00 | 12,220.00 | 12,110.00 | 12,220.00 | 12,220.00 | 115,063 |
| 15 Feb 2024 | 11,700.00 | 12,050.00 | 11,650.00 | 11,790.00 | 11,790.00 | 467,158 |
| 14 Feb 2024 | 10,600.00 | 11,430.00 | 10,460.00 | 11,310.00 | 11,310.00 | 391,858 |
| 13 Feb 2024 | 11,050.00 | 11,070.00 | 10,530.00 | 10,600.00 | 10,600.00 | 362,270 |
| 12 Feb 2024 | 10,830.00 | 11,130.00 | 10,770.00 | 11,070.00 | 11,070.00 | 255,812 |
| 11 Feb 2024 | 10,730.00 | 10,790.00 | 10,670.00 | 10,730.00 | 10,730.00 | 38,549 |
| 08 Feb 2024 | 10,650.00 | 10,800.00 | 10,580.00 | 10,790.00 | 10,790.00 | 186,035 |
| 07 Feb 2024 | 10,430.00 | 10,660.00 | 10,430.00 | 10,660.00 | 10,660.00 | 113,415 |
| 06 Feb 2024 | 10,430.00 | 10,520.00 | 10,270.00 | 10,430.00 | 10,430.00 | 135,368 |
| 05 Feb 2024 | 10,410.00 | 10,520.00 | 10,390.00 | 10,390.00 | 10,390.00 | 88,084 |
| 04 Feb 2024 | 10,470.00 | 10,520.00 | 10,420.00 | 10,520.00 | 10,520.00 | 39,648 |
| 01 Feb 2024 | 10,440.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 265,635 |
| 31 Jan 2024 | 10,570.00 | 10,580.00 | 10,430.00 | 10,460.00 | 10,460.00 | 181,928 |
| 30 Jan 2024 | 10,680.00 | 10,690.00 | 10,580.00 | 10,610.00 | 10,610.00 | 186,177 |
| 29 Jan 2024 | 10,730.00 | 10,890.00 | 10,640.00 | 10,790.00 | 10,790.00 | 114,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.