U.S. markets closed

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.36+0.19 (+0.59%)
Al cierre: 04:00PM EDT
32.36 0.00 (0.00%)
Fuera de horario: 07:47PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202432.1532.5232.0432.3632.36187,624
25 abr 202431.5032.3531.1932.1732.17254,100
24 abr 202432.1932.3931.3631.7331.73281,600
23 abr 202431.9232.3331.5731.7531.75549,400
22 abr 202431.1831.9531.1331.9431.94395,500
19 abr 202431.0131.5330.7930.9930.99392,500
18 abr 202431.7031.7530.8131.1531.15502,800
17 abr 202431.8832.0330.9131.5931.59596,100
16 abr 202431.2032.0931.0731.8031.80347,100
15 abr 202432.0132.0230.7431.0331.03567,100
12 abr 202432.8732.8731.3431.5831.58702,900
11 abr 202433.9133.9132.4433.3033.30532,600
10 abr 202434.0334.5933.6133.8333.83652,900
09 abr 202434.0534.5833.9934.4834.48860,600
08 abr 202433.2633.7833.0833.5133.51416,200
05 abr 202432.9033.0032.2832.6432.64345,000
04 abr 202432.8033.7632.6332.8532.85611,500
03 abr 202432.5233.4732.3832.8132.81357,800
02 abr 202432.8133.2032.4633.0033.00562,800
01 abr 202433.6534.0932.9133.1033.10522,400
28 mar 202432.9933.5932.7433.4533.45460,300
27 mar 202433.0033.1332.7832.9932.99317,400
26 mar 202433.1433.1532.6732.7232.72544,900
25 mar 202433.0033.2532.8132.9132.91443,000
22 mar 202433.2433.2432.7632.9732.97436,200
21 mar 202433.9534.1933.3533.3633.36436,800
20 mar 202432.7933.4532.7533.2833.28709,400
19 mar 202432.4133.1932.0232.8132.81714,600
18 mar 202431.2832.5031.2832.4732.47662,300
15 mar 202430.7031.2330.6730.9830.98337,100
14 mar 202430.9931.0430.4830.9430.94411,600
13 mar 202431.5031.7230.8831.0631.06786,500
12 mar 202431.5031.9331.3231.6831.68382,900
11 mar 202431.5031.9531.1831.3931.39560,800
08 mar 202433.1133.3532.1232.3132.31596,800
07 mar 202432.6933.5532.6933.0733.07311,100
06 mar 202433.3433.6332.5532.6332.63363,500
05 mar 202433.3633.4332.4932.8732.87363,500
04 mar 202433.6834.2033.1833.5033.50838,200
01 mar 202433.1033.8932.9333.6233.62631,600
29 feb 202432.8633.2932.7532.8832.88639,000
28 feb 202433.4633.4932.5732.6732.67770,200
27 feb 202433.7233.7233.0133.2933.291,502,000
26 feb 202433.8734.1833.5433.5933.59799,600
23 feb 202433.4533.6932.2433.2733.27755,200
22 feb 202434.7134.7433.4833.5233.52763,100
21 feb 202433.6533.7132.7433.3133.31785,600
20 feb 202434.0534.5033.7533.9233.92906,500
16 feb 202433.0034.5032.6333.7233.721,445,700
15 feb 202432.8233.2532.2132.8732.872,331,300
14 feb 202429.6632.5129.6231.8831.883,175,800
13 feb 202429.0029.1628.3728.6328.631,170,000
12 feb 202429.7630.4729.7230.0930.09859,500
09 feb 202429.6229.7829.0729.4129.41594,700
08 feb 202429.2329.6529.0729.4629.46559,100
07 feb 202429.0229.3828.9229.2529.25838,800
06 feb 202428.4028.9328.1128.9028.90394,900
05 feb 202428.5428.6628.1328.5528.55528,900
02 feb 202428.6529.0828.5128.6828.68494,900
01 feb 202428.7728.8528.1128.6828.68649,400
31 ene 202428.8029.3128.7628.8528.85624,800
30 ene 202429.2029.2528.9128.9528.95542,200
29 ene 202429.0729.6329.0029.3329.33945,600
26 ene 202428.5629.3428.4628.9628.96755,900
25 ene 202429.9429.9828.8628.9928.99635,200
24 ene 202430.7130.7129.8329.9529.95480,300
23 ene 202430.4430.7430.3130.5730.57414,300
22 ene 202429.9930.6029.9230.4630.46503,100
19 ene 202429.3930.1329.3729.8829.88447,800
18 ene 202429.2029.7329.1729.3929.39624,000
17 ene 202428.2728.9828.0228.8628.86496,100
16 ene 202429.1629.1628.1628.3028.30725,000
12 ene 202429.4629.7028.9029.1429.14334,900
11 ene 202429.8030.0929.3429.4629.46532,900
10 ene 202430.1430.1829.6229.8029.80380,200
09 ene 202429.7430.2829.7430.0930.09373,600
08 ene 202429.5229.9429.4729.9129.91392,900
05 ene 202429.5029.9129.3329.4729.47368,400
04 ene 202430.1430.5829.6829.7329.73661,300
03 ene 202430.2430.8330.2230.4930.49913,500
02 ene 202430.5330.6630.1030.2930.291,172,200
29 dic 202330.4930.7530.2030.5230.52449,000
28 dic 202330.4930.6030.3230.5030.50413,300
27 dic 202330.1530.5130.0330.3730.37423,600
26 dic 202330.0530.2229.7529.9129.91638,500
22 dic 202330.6530.8330.0830.2730.27318,000
21 dic 202330.4030.6530.1730.6430.64569,000
20 dic 202330.3730.8230.0130.0530.05597,600
19 dic 202329.9630.6029.9530.5130.51622,400
18 dic 202330.0130.2029.8229.9529.95718,800
15 dic 202330.7031.0630.1930.2930.29805,600
14 dic 202330.3131.1730.1530.4930.491,404,700
13 dic 202329.6130.1129.5630.0130.011,666,500
12 dic 202328.9929.8628.9329.6729.671,129,700
11 dic 202328.2229.3028.1829.0929.09901,200
08 dic 202328.5028.6028.0128.4028.40719,100
07 dic 202328.2328.5027.9928.5028.50636,400
06 dic 202327.4728.5027.3827.9927.99818,000
05 dic 202327.4127.5827.1527.4427.44685,600
04 dic 202327.6427.6827.1627.5627.56585,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...