Tower

TSEM
🏛️ usa →
70.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.14 43.32 43.04 43.20 0.4M
2022-12-29 43.32 43.50 43.19 43.24 0.4M
2022-12-28 43.32 43.63 43.11 43.14 0.4M
2022-12-27 43.65 43.83 43.50 43.71 0.2M
2022-12-23 44.32 44.32 43.74 43.92 0.4M
2022-12-22 44.56 44.79 43.58 44.32 0.8M
2022-12-21 44.77 45.21 44.76 44.89 0.3M
2022-12-20 45.23 45.52 44.98 45.05 0.3M
2022-12-19 45.66 45.73 45.21 45.30 0.4M
2022-12-16 45.95 46.09 45.74 45.78 0.4M
2022-12-15 46.12 46.20 45.82 45.99 0.5M
2022-12-14 46.10 46.38 46.07 46.19 0.5M
2022-12-13 46.50 46.50 45.91 46.38 0.7M
2022-12-12 45.87 46.03 45.72 45.96 0.3M
2022-12-09 45.51 46.38 45.37 45.84 0.9M
2022-12-08 44.64 45.47 44.50 45.27 0.8M
2022-12-07 44.81 44.92 44.69 44.73 0.3M
2022-12-06 44.52 45.08 44.52 44.87 0.9M
2022-12-05 44.69 44.82 44.66 44.75 0.4M
2022-12-02 44.45 44.94 44.45 44.76 0.5M
2022-12-01 44.65 44.76 44.39 44.52 0.7M
2022-11-30 43.65 44.68 43.65 44.57 0.6M
2022-11-29 43.75 44.03 43.75 43.91 0.8M
2022-11-28 43.82 44.05 43.26 43.26 0.3M
2022-11-25 43.86 44.24 43.65 44.15 0.2M
2022-11-23 43.50 44.12 43.50 43.96 0.4M
2022-11-22 42.97 43.55 42.68 43.50 0.3M
2022-11-21 42.99 43.07 42.72 42.90 0.2M
2022-11-18 42.89 43.28 42.81 43.21 0.2M
2022-11-17 42.48 43.08 42.27 43.06 0.3M
2022-11-16 43.03 43.16 42.44 42.52 0.4M
2022-11-15 42.87 43.26 42.59 43.24 0.7M
2022-11-14 42.64 42.67 42.00 42.31 1.0M
2022-11-11 40.76 41.26 40.72 41.07 0.5M
2022-11-10 40.60 40.85 40.44 40.84 0.9M
2022-11-09 40.46 40.46 39.94 39.99 0.6M
2022-11-08 40.10 40.69 39.97 40.32 0.5M
2022-11-07 40.50 40.65 39.78 39.90 0.8M
2022-11-04 40.88 40.88 39.73 40.12 0.8M
2022-11-03 41.04 41.10 39.91 40.25 1.1M
2022-11-02 42.07 42.10 40.99 41.00 1.6M
2022-11-01 43.00 43.14 42.79 43.02 0.3M
2022-10-31 42.62 42.97 42.39 42.76 0.2M
2022-10-28 42.67 42.89 42.57 42.75 0.3M
2022-10-27 42.16 42.74 42.04 42.09 0.7M
2022-10-26 42.51 42.63 42.19 42.52 0.3M
2022-10-25 42.26 42.53 42.20 42.48 0.5M
2022-10-24 43.13 43.23 42.44 42.51 0.4M
2022-10-21 43.05 43.41 42.60 43.31 0.2M
2022-10-20 42.70 43.02 42.51 42.88 0.3M
2022-10-19 42.48 42.80 42.39 42.71 0.4M
2022-10-18 43.26 43.34 42.63 42.72 0.3M
2022-10-17 42.93 43.50 42.93 43.36 0.4M
2022-10-14 42.64 43.08 42.22 43.05 0.5M
2022-10-13 42.34 43.34 42.11 42.89 0.5M
2022-10-12 43.01 43.12 42.55 42.90 0.8M
2022-10-11 43.80 43.89 42.85 43.15 0.5M
2022-10-10 44.77 44.85 43.32 43.75 0.5M
2022-10-07 44.83 44.88 44.43 44.80 0.3M
2022-10-06 44.81 45.00 44.66 44.95 0.3M
2022-10-05 44.42 44.98 44.30 44.81 0.3M
2022-10-04 44.48 44.48 44.03 44.43 0.4M
2022-10-03 43.80 44.36 43.55 44.32 0.3M
2022-09-30 44.39 44.54 43.90 43.94 0.3M
2022-09-29 44.47 44.47 44.00 44.40 0.6M
2022-09-28 43.64 44.89 43.45 44.76 0.5M
2022-09-27 43.36 43.81 43.29 43.35 0.2M
2022-09-26 43.72 43.86 43.05 43.20 0.7M
2022-09-23 44.06 44.34 43.63 43.67 0.7M
2022-09-22 44.55 44.66 44.23 44.31 0.6M
2022-09-21 44.72 45.04 44.51 44.63 0.5M
2022-09-20 44.75 44.83 44.51 44.70 0.2M
2022-09-19 44.36 45.02 44.36 44.81 0.7M
2022-09-16 45.06 45.08 44.97 45.02 0.3M
2022-09-15 45.11 45.20 44.88 45.06 0.3M
2022-09-14 45.18 45.22 45.07 45.15 0.3M
2022-09-13 45.51 45.56 45.18 45.29 0.4M
2022-09-12 45.90 45.90 45.54 45.80 0.6M
2022-09-09 46.05 46.29 45.73 45.90 0.4M
2022-09-08 45.45 45.97 45.28 45.96 0.5M
2022-09-07 45.20 45.60 45.20 45.60 0.5M
2022-09-06 45.20 45.48 45.08 45.18 0.7M
2022-09-02 45.71 46.03 45.43 45.52 0.4M
2022-09-01 46.06 46.09 45.37 45.73 0.9M
2022-08-31 46.54 46.88 46.22 46.39 0.5M
2022-08-30 46.50 46.60 46.32 46.48 0.7M
2022-08-29 46.45 46.72 46.35 46.37 0.2M
2022-08-26 46.64 46.80 46.35 46.50 0.3M
2022-08-25 46.47 46.78 46.40 46.74 0.3M
2022-08-24 46.27 46.56 46.25 46.51 0.4M
2022-08-23 46.25 46.69 46.25 46.37 0.2M
2022-08-22 46.57 46.57 46.17 46.27 0.4M
2022-08-19 47.06 47.22 46.69 46.70 0.5M
2022-08-18 47.39 47.39 46.99 47.06 0.4M
2022-08-17 47.62 47.62 47.20 47.32 0.3M
2022-08-16 47.70 47.74 47.36 47.65 0.1M
2022-08-15 47.32 47.81 47.32 47.68 0.3M
2022-08-12 47.00 47.70 46.86 47.65 0.6M
2022-08-11 47.35 47.44 47.17 47.20 0.2M
2022-08-10 47.67 47.67 47.10 47.26 0.4M
2022-08-09 47.72 47.75 47.61 47.61 0.3M
2022-08-08 47.56 47.75 47.50 47.64 0.5M
2022-08-05 47.33 47.62 47.22 47.37 0.2M
2022-08-04 47.25 47.76 47.25 47.48 0.4M
2022-08-03 46.86 47.24 46.50 47.11 0.6M
2022-08-02 47.07 47.22 46.86 46.99 0.5M
2022-08-01 47.90 47.93 46.82 46.92 0.8M
2022-07-29 46.96 47.98 46.96 47.86 1.0M
2022-07-28 46.93 47.37 46.81 47.30 0.7M
2022-07-27 46.42 46.78 46.28 46.74 0.6M
2022-07-26 46.17 46.24 45.94 45.94 0.2M
2022-07-25 46.06 46.28 46.00 46.15 0.5M
2022-07-22 46.30 46.39 45.93 45.96 0.3M
2022-07-21 46.23 46.37 46.11 46.30 0.5M
2022-07-20 46.08 46.30 45.89 46.04 0.6M
2022-07-19 45.80 46.21 45.75 45.89 0.6M
2022-07-18 45.44 46.13 45.34 45.76 1.2M
2022-07-15 46.10 46.66 45.74 46.08 1.4M
2022-07-14 46.15 46.27 45.90 45.94 0.3M
2022-07-13 46.10 46.37 46.01 46.22 0.4M
2022-07-12 46.42 46.47 46.05 46.18 0.2M
2022-07-11 46.30 46.50 46.14 46.29 0.3M
2022-07-08 46.16 46.65 46.12 46.42 0.4M
2022-07-07 45.89 46.24 45.80 46.18 0.3M
2022-07-06 45.88 46.05 45.59 45.76 0.6M
2022-07-05 45.82 46.09 45.50 45.85 0.6M
2022-07-01 46.06 46.11 45.57 45.71 0.5M
2022-06-30 46.55 46.56 46.16 46.18 0.4M
2022-06-29 46.53 46.70 46.39 46.60 0.4M
2022-06-28 46.58 46.76 46.51 46.55 0.3M
2022-06-27 46.46 46.88 46.40 46.67 0.8M
2022-06-24 46.94 46.94 46.56 46.74 0.5M
2022-06-23 46.85 46.87 46.50 46.66 0.5M
2022-06-22 46.70 46.75 46.12 46.60 0.4M
2022-06-21 46.85 46.92 46.56 46.80 0.5M
2022-06-17 46.50 46.80 46.13 46.47 0.7M
2022-06-16 45.99 46.64 45.80 46.53 0.6M
2022-06-15 46.57 47.42 46.41 46.87 0.7M
2022-06-14 46.52 46.63 45.93 46.41 0.9M
2022-06-13 46.78 46.95 46.40 46.57 1.0M
2022-06-10 47.54 47.62 47.25 47.40 0.6M
2022-06-09 47.82 47.98 47.54 47.60 0.8M
2022-06-08 47.83 47.95 47.63 47.93 0.4M
2022-06-07 48.19 48.46 47.70 47.88 0.9M
2022-06-06 48.35 48.68 48.00 48.13 0.6M
2022-06-03 48.08 48.42 48.08 48.37 0.4M
2022-06-02 47.71 48.48 47.71 48.43 0.4M
2022-06-01 48.43 48.58 47.67 47.84 1.2M
2022-05-31 48.66 49.11 48.01 48.26 1.7M
2022-05-27 47.46 48.35 47.46 48.25 0.8M
2022-05-26 47.27 47.80 47.00 47.45 0.8M
2022-05-25 46.61 47.01 46.61 47.00 0.8M
2022-05-24 46.25 46.73 45.72 46.44 0.7M
2022-05-23 46.14 46.56 46.02 46.39 0.8M
2022-05-20 46.15 46.15 44.83 45.69 1.1M
2022-05-19 46.45 46.45 46.00 46.01 0.9M
2022-05-18 47.24 47.33 46.11 46.18 0.9M
2022-05-17 47.30 47.44 46.84 47.03 0.7M
2022-05-16 46.72 47.08 46.24 46.55 0.8M
2022-05-13 47.17 47.47 46.93 47.14 0.6M
2022-05-12 47.09 47.12 46.72 46.90 0.8M
2022-05-11 47.25 47.82 47.03 47.07 0.9M
2022-05-10 47.30 47.55 46.97 47.37 0.8M
2022-05-09 48.37 48.57 46.86 47.07 2.1M
2022-05-06 48.61 48.73 48.22 48.40 0.5M
2022-05-05 48.71 49.07 48.61 48.72 0.5M
2022-05-04 48.58 49.13 48.40 49.12 0.4M
2022-05-03 48.58 48.82 48.56 48.67 0.5M
2022-05-02 48.44 48.70 48.30 48.47 0.4M
2022-04-29 48.31 48.41 48.24 48.30 0.9M
2022-04-28 48.50 48.55 48.28 48.33 0.7M
2022-04-27 48.45 48.59 48.29 48.31 0.6M
2022-04-26 48.57 48.66 48.39 48.40 0.7M
2022-04-25 48.40 48.78 48.36 48.77 0.5M
2022-04-22 48.40 48.62 48.28 48.30 0.4M
2022-04-21 48.74 48.92 48.31 48.32 0.4M
2022-04-20 48.80 48.88 48.56 48.62 0.2M
2022-04-19 48.37 48.54 48.29 48.45 0.3M
2022-04-18 48.26 48.38 48.22 48.32 0.3M
2022-04-14 48.39 48.42 48.10 48.13 0.5M
2022-04-13 48.35 48.50 48.32 48.38 0.6M
2022-04-12 48.57 48.64 48.21 48.21 0.6M
2022-04-11 48.43 48.53 48.20 48.21 0.6M
2022-04-08 48.52 48.63 48.40 48.55 0.8M
2022-04-07 48.40 48.71 48.37 48.51 0.6M
2022-04-06 48.40 48.60 48.15 48.37 1.2M
2022-04-05 48.76 48.76 48.39 48.67 1.3M
2022-04-04 48.59 49.01 48.54 48.90 0.6M
2022-04-01 48.51 48.56 48.32 48.51 0.6M
2022-03-31 48.64 48.68 48.37 48.40 0.4M
2022-03-30 48.75 48.80 48.52 48.55 0.7M
2022-03-29 48.78 48.98 48.61 48.81 0.7M
2022-03-28 48.80 48.91 48.43 48.65 1.2M
2022-03-25 48.80 48.87 48.50 48.86 1.1M
2022-03-24 48.69 48.94 48.44 48.76 0.9M
2022-03-23 48.86 49.01 48.56 48.57 0.7M
2022-03-22 48.32 49.09 48.16 48.90 0.8M
2022-03-21 48.40 48.42 47.96 48.30 0.8M
2022-03-18 47.91 48.44 47.80 48.38 1.6M
2022-03-17 47.56 47.93 47.44 47.93 0.9M
2022-03-16 47.55 47.64 47.17 47.59 1.6M
2022-03-15 47.15 47.33 47.07 47.22 1.2M
2022-03-14 47.15 47.25 46.84 47.14 1.6M
2022-03-11 47.37 47.43 47.14 47.15 1.2M
2022-03-10 47.10 47.39 47.06 47.29 1.1M
2022-03-09 47.17 47.32 47.00 47.30 2.4M
2022-03-08 46.64 47.15 46.61 47.00 2.4M
2022-03-07 46.84 46.94 46.64 46.73 2.0M
2022-03-04 46.93 47.10 46.84 46.93 1.9M
2022-03-03 46.89 47.26 46.77 46.93 1.9M
2022-03-02 46.63 47.07 46.58 47.00 1.9M
2022-03-01 46.71 46.83 46.51 46.66 2.2M
2022-02-28 46.66 46.88 46.55 46.85 1.6M
2022-02-25 46.97 47.15 46.72 46.86 2.1M
2022-02-24 46.14 47.40 46.13 46.94 3.0M
2022-02-23 47.00 47.09 46.62 46.79 2.7M
2022-02-22 46.82 47.01 46.54 46.63 2.9M
2022-02-18 47.10 47.15 46.90 46.94 2.4M
2022-02-17 47.11 47.25 46.84 46.90 2.8M
2022-02-16 47.06 47.50 46.92 47.27 4.6M
2022-02-15 46.98 47.47 46.43 47.07 19.7M
2022-02-14 33.81 34.38 33.00 33.13 1.1M
2022-02-11 35.35 35.68 33.61 33.80 0.2M
2022-02-10 35.15 36.37 35.07 35.24 0.2M
2022-02-09 35.63 36.31 35.31 36.18 0.3M
2022-02-08 34.50 35.31 34.40 35.20 0.2M
2022-02-07 34.77 35.31 34.23 34.60 0.3M
2022-02-04 33.55 34.53 33.36 34.30 0.2M
2022-02-03 34.46 34.64 33.53 33.63 0.6M
2022-02-02 35.22 35.50 34.60 35.22 0.5M
2022-02-01 34.70 34.76 33.85 34.42 0.4M
2022-01-31 32.90 34.40 32.90 34.35 0.6M
2022-01-28 32.16 32.91 31.04 32.88 0.7M
2022-01-27 34.36 34.36 31.75 31.83 0.6M
2022-01-26 34.90 35.12 33.62 33.98 0.7M
2022-01-25 34.78 34.89 33.13 33.61 0.8M
2022-01-24 34.36 35.98 33.28 35.82 1.1M
2022-01-21 35.65 36.44 35.05 35.26 0.6M
2022-01-20 37.63 37.76 35.90 35.96 0.4M
2022-01-19 38.96 39.06 37.30 37.45 0.6M
2022-01-18 39.48 39.48 38.38 38.90 0.6M
2022-01-14 39.04 40.28 39.04 40.20 0.5M
2022-01-13 40.58 40.64 39.14 39.57 0.9M
2022-01-12 40.81 41.13 39.44 39.98 0.6M
2022-01-11 38.99 40.64 38.93 40.64 0.5M
2022-01-10 38.45 39.15 37.70 39.10 0.4M
2022-01-07 39.87 40.17 38.62 39.15 0.6M
2022-01-06 40.34 40.51 38.75 40.05 0.7M
2022-01-05 40.64 41.31 39.55 39.67 1.4M
2022-01-04 40.37 40.57 39.42 40.28 0.4M
2022-01-03 40.20 40.77 39.57 40.22 0.6M