Tower

TSEM
🏛️ usa →
72.30
Last Update: 2025-09-30
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
2023-12-29 30.49 30.75 30.20 30.52 0.4M
2023-12-28 30.49 30.60 30.32 30.50 0.4M
2023-12-27 30.15 30.51 30.03 30.37 0.4M
2023-12-26 30.05 30.22 29.75 29.91 0.6M
2023-12-22 30.65 30.83 30.08 30.27 0.3M
2023-12-21 30.40 30.65 30.17 30.64 0.6M
2023-12-20 30.37 30.82 30.01 30.05 0.6M
2023-12-19 29.96 30.60 29.95 30.51 0.6M
2023-12-18 30.01 30.20 29.82 29.95 0.7M
2023-12-15 30.70 31.06 30.19 30.29 1.0M
2023-12-14 30.31 31.17 30.15 30.49 1.4M
2023-12-13 29.61 30.11 29.56 30.01 1.7M
2023-12-12 28.99 29.86 28.93 29.67 1.1M
2023-12-11 28.22 29.30 28.18 29.09 0.9M
2023-12-08 28.50 28.60 28.01 28.40 0.7M
2023-12-07 28.23 28.50 27.99 28.50 0.6M
2023-12-06 27.47 28.50 27.38 27.99 0.8M
2023-12-05 27.41 27.58 27.15 27.44 0.7M
2023-12-04 27.64 27.68 27.16 27.56 0.6M
2023-12-01 27.30 27.67 27.11 27.64 0.6M
2023-11-30 27.70 27.71 27.15 27.38 0.7M
2023-11-29 27.62 28.24 27.62 27.86 0.8M
2023-11-28 27.25 27.69 27.14 27.41 1.2M
2023-11-27 27.90 27.99 27.13 27.20 0.8M
2023-11-24 28.00 28.16 27.94 28.16 0.2M
2023-11-22 27.94 28.08 27.82 28.00 0.7M
2023-11-21 27.78 27.81 27.22 27.57 0.5M
2023-11-20 27.55 28.00 27.47 27.82 0.7M
2023-11-17 27.38 27.38 26.86 27.25 0.8M
2023-11-16 26.87 27.13 26.62 27.06 0.9M
2023-11-15 27.00 27.70 26.91 27.19 1.4M
2023-11-14 26.05 26.72 26.04 26.69 1.8M
2023-11-13 22.70 25.65 22.30 25.48 3.9M
2023-11-10 24.34 25.00 24.23 24.53 1.4M
2023-11-09 24.50 24.84 24.13 24.20 1.1M
2023-11-08 24.11 24.57 24.01 24.56 0.8M
2023-11-07 24.06 24.46 23.94 24.19 0.8M
2023-11-06 24.18 24.26 23.92 24.04 0.4M
2023-11-03 23.53 24.44 23.53 24.02 0.9M
2023-11-02 23.28 23.51 22.86 23.43 1.1M
2023-11-01 23.05 23.20 22.58 23.01 0.7M
2023-10-31 22.91 23.19 22.73 23.02 0.6M
2023-10-30 23.28 23.45 22.65 23.00 0.8M
2023-10-27 23.32 23.49 23.13 23.22 0.7M
2023-10-26 23.75 23.83 23.11 23.23 0.6M
2023-10-25 23.30 23.69 22.96 23.51 0.9M
2023-10-24 22.92 23.58 22.74 23.34 1.0M
2023-10-23 22.49 22.93 22.13 22.66 1.3M
2023-10-20 22.12 22.12 21.45 21.96 1.1M
2023-10-19 22.51 22.83 21.99 22.17 1.0M
2023-10-18 21.84 22.88 21.52 22.34 1.2M
2023-10-17 21.51 22.38 21.43 21.98 1.0M
2023-10-16 21.84 22.31 21.81 21.91 1.2M
2023-10-13 22.50 22.52 21.74 21.98 0.8M
2023-10-12 22.75 22.84 22.26 22.46 0.8M
2023-10-11 23.04 23.47 22.55 22.87 0.9M
2023-10-10 23.00 23.71 22.93 23.24 0.5M
2023-10-09 23.48 23.75 22.73 22.89 2.0M
2023-10-06 24.10 24.84 23.91 24.51 0.6M
2023-10-05 23.75 24.18 23.68 24.09 0.6M
2023-10-04 23.58 23.94 23.17 23.92 1.0M
2023-10-03 24.10 24.26 23.43 23.74 0.8M
2023-10-02 24.65 24.75 24.12 24.42 0.9M
2023-09-29 24.82 24.89 24.38 24.56 0.5M
2023-09-28 24.46 24.91 24.15 24.71 0.7M
2023-09-27 24.51 24.77 24.23 24.55 0.7M
2023-09-26 25.04 25.13 24.24 24.41 1.3M
2023-09-25 25.06 25.24 24.80 25.21 1.0M
2023-09-22 25.03 25.47 24.86 25.30 1.1M
2023-09-21 25.50 25.77 25.19 25.21 0.7M
2023-09-20 26.52 26.69 25.84 25.87 0.9M
2023-09-19 26.64 26.85 26.32 26.49 0.9M
2023-09-18 26.56 26.75 26.29 26.61 1.0M
2023-09-15 27.97 28.00 26.69 26.75 0.9M
2023-09-14 28.23 28.37 27.85 27.97 0.8M
2023-09-13 28.07 28.36 27.88 28.06 0.9M
2023-09-12 28.00 28.35 27.95 28.01 0.6M
2023-09-11 28.38 28.49 28.03 28.20 0.6M
2023-09-08 28.60 28.74 28.07 28.20 0.7M
2023-09-07 28.77 28.79 28.27 28.63 0.7M
2023-09-06 29.45 29.50 28.68 28.83 1.0M
2023-09-05 30.50 30.98 29.32 29.43 2.3M
2023-09-01 29.82 30.00 29.60 29.96 0.8M
2023-08-31 29.43 29.92 29.22 29.70 2.1M
2023-08-30 28.51 29.52 28.31 29.03 1.3M
2023-08-29 27.51 28.76 27.33 28.53 2.3M
2023-08-28 28.51 28.51 27.84 28.11 1.6M
2023-08-25 28.34 28.69 28.11 28.66 1.8M
2023-08-24 29.75 29.79 28.31 28.34 2.6M
2023-08-23 30.00 30.43 29.40 29.86 2.1M
2023-08-22 30.86 30.98 30.16 30.35 1.2M
2023-08-21 30.84 31.15 30.51 30.95 1.9M
2023-08-18 30.37 31.02 30.24 30.63 1.6M
2023-08-17 30.26 31.10 29.92 30.48 3.0M
2023-08-16 29.97 31.33 29.80 30.17 11.8M
2023-08-15 32.85 33.95 32.80 33.78 1.3M
2023-08-14 34.24 34.39 33.03 33.94 1.6M
2023-08-11 34.51 34.51 33.99 34.35 1.3M
2023-08-10 35.26 35.30 34.21 34.76 1.3M
2023-08-09 36.31 36.40 34.82 35.00 1.0M
2023-08-08 36.56 36.65 35.67 36.11 0.7M
2023-08-07 37.02 37.06 36.37 36.83 0.5M
2023-08-04 37.24 37.48 36.37 36.72 0.7M
2023-08-03 36.91 37.57 36.67 37.38 0.6M
2023-08-02 37.60 37.70 37.12 37.26 0.6M
2023-08-01 37.83 38.17 37.36 37.93 0.8M
2023-07-31 37.22 37.76 36.64 37.75 0.8M
2023-07-28 36.21 37.54 36.01 37.21 1.8M
2023-07-27 36.53 37.08 35.90 36.11 1.3M
2023-07-26 38.75 39.00 35.38 36.74 6.3M
2023-07-25 35.00 35.73 34.74 34.78 1.2M
2023-07-24 36.45 36.54 34.93 35.00 1.3M
2023-07-21 36.81 37.00 35.80 36.35 1.3M
2023-07-20 37.62 37.72 36.71 36.81 0.7M
2023-07-19 38.16 38.19 37.08 37.64 1.3M
2023-07-18 38.64 38.64 37.95 38.00 0.7M
2023-07-17 37.47 38.52 37.45 38.37 0.8M
2023-07-14 37.00 37.60 36.91 37.50 1.1M
2023-07-13 37.83 38.28 37.14 37.17 0.9M
2023-07-12 36.74 37.68 36.68 37.42 1.2M
2023-07-11 35.57 36.74 35.37 36.51 1.6M
2023-07-10 35.53 35.73 35.32 35.39 0.7M
2023-07-07 35.99 36.15 35.55 35.57 0.4M
2023-07-06 36.20 36.20 35.57 35.92 0.4M
2023-07-05 37.30 37.30 36.25 36.44 0.5M
2023-07-03 37.25 37.52 37.08 37.24 0.5M
2023-06-30 37.07 38.01 37.01 37.52 0.6M
2023-06-29 37.28 37.44 36.67 37.05 0.5M
2023-06-28 37.09 37.35 36.82 37.29 1.0M
2023-06-27 38.63 38.66 37.05 37.74 1.0M
2023-06-26 38.64 38.77 38.37 38.50 0.3M
2023-06-23 38.99 39.03 38.43 38.55 0.4M
2023-06-22 38.97 39.27 38.96 39.00 0.3M
2023-06-21 40.45 40.54 38.89 39.06 1.2M
2023-06-20 40.88 41.06 40.61 40.85 0.8M
2023-06-16 41.23 41.28 40.84 41.17 0.4M
2023-06-15 41.32 41.35 40.87 41.16 0.4M
2023-06-14 40.38 41.11 40.29 41.11 0.9M
2023-06-13 40.05 40.74 39.55 40.25 0.9M
2023-06-12 39.23 39.64 39.02 39.57 0.6M
2023-06-09 38.50 39.44 38.01 39.09 1.2M
2023-06-08 38.54 38.64 38.39 38.50 0.5M
2023-06-07 38.35 38.58 37.87 38.47 0.7M
2023-06-06 38.77 38.89 37.79 38.10 0.9M
2023-06-05 38.07 38.74 38.03 38.70 0.8M
2023-06-02 39.00 39.20 38.10 38.36 1.0M
2023-06-01 39.50 39.68 38.71 38.88 0.9M
2023-05-31 40.44 41.67 38.48 39.14 1.8M
2023-05-30 39.81 40.47 39.55 40.43 1.1M
2023-05-26 37.98 38.96 37.95 38.93 0.8M
2023-05-25 37.85 38.47 37.70 38.00 0.7M
2023-05-24 39.65 39.65 37.60 37.82 2.3M
2023-05-23 40.60 40.70 39.75 40.04 0.7M
2023-05-22 41.30 41.71 40.44 40.66 0.9M
2023-05-19 41.58 41.77 41.03 41.48 0.5M
2023-05-18 40.58 41.81 40.58 41.80 0.7M
2023-05-17 40.72 40.77 40.04 40.51 1.1M
2023-05-16 40.62 40.63 39.98 40.34 1.1M
2023-05-15 40.89 41.21 40.51 41.03 1.3M
2023-05-12 41.08 41.10 39.28 40.41 1.5M
2023-05-11 41.78 42.00 40.79 41.10 0.7M
2023-05-10 42.11 42.11 41.27 41.55 1.0M
2023-05-09 42.57 42.75 41.80 41.88 1.0M
2023-05-08 43.23 43.31 42.71 42.79 0.3M
2023-05-05 43.64 43.92 43.19 43.34 0.6M
2023-05-04 44.61 44.61 43.40 43.64 0.7M
2023-05-03 44.66 44.77 44.34 44.40 0.5M
2023-05-02 45.00 45.15 44.19 44.50 0.7M
2023-05-01 45.10 45.25 44.77 44.80 0.6M
2023-04-28 45.20 45.39 45.00 45.01 0.8M
2023-04-27 44.28 45.87 43.74 45.43 1.7M
2023-04-26 44.35 44.48 43.98 44.04 0.4M
2023-04-25 44.80 44.88 44.22 44.27 0.5M
2023-04-24 45.06 45.16 44.68 44.80 0.6M
2023-04-21 44.99 45.01 44.78 44.80 0.5M
2023-04-20 44.95 45.00 44.59 44.88 0.6M
2023-04-19 44.31 44.90 44.16 44.65 0.6M
2023-04-18 44.97 45.06 44.40 44.51 0.5M
2023-04-17 45.00 45.37 44.78 44.80 0.7M
2023-04-14 44.95 45.62 44.95 45.29 1.6M
2023-04-13 43.99 44.90 43.82 44.83 1.3M
2023-04-12 43.59 44.15 43.58 43.87 0.7M
2023-04-11 42.20 43.59 42.20 43.47 1.4M
2023-04-10 42.00 42.00 41.79 41.92 0.2M
2023-04-06 42.40 42.40 41.87 42.00 0.2M
2023-04-05 42.80 43.09 42.28 42.45 0.6M
2023-04-04 42.72 42.79 42.34 42.79 0.7M
2023-04-03 42.49 42.79 41.97 42.74 0.8M
2023-03-31 42.39 42.48 42.00 42.47 0.5M
2023-03-30 42.38 42.98 42.30 42.36 0.6M
2023-03-29 41.28 42.53 41.28 42.38 1.0M
2023-03-28 41.17 41.32 41.06 41.28 0.3M
2023-03-27 41.50 41.58 41.09 41.10 0.3M
2023-03-24 41.39 41.49 41.01 41.23 0.3M
2023-03-23 41.40 41.75 41.21 41.42 0.5M
2023-03-22 41.25 41.38 40.97 41.07 1.7M
2023-03-21 40.42 41.05 40.42 40.67 1.0M
2023-03-20 40.34 40.42 40.08 40.29 0.4M
2023-03-17 40.61 40.63 39.91 40.01 0.4M
2023-03-16 40.63 40.99 40.32 40.68 0.3M
2023-03-15 40.90 40.90 40.48 40.74 0.7M
2023-03-14 40.95 41.15 40.62 41.00 0.5M
2023-03-13 40.75 41.13 40.67 40.85 0.5M
2023-03-10 41.25 41.52 40.92 41.03 0.5M
2023-03-09 41.36 41.51 41.15 41.25 0.8M
2023-03-08 40.30 41.10 40.27 40.97 0.7M
2023-03-07 40.02 40.08 39.72 39.86 0.3M
2023-03-06 40.15 40.68 39.89 39.94 0.3M
2023-03-03 40.34 40.50 40.05 40.18 0.5M
2023-03-02 40.20 40.52 40.03 40.32 0.4M
2023-03-01 40.56 41.02 40.40 40.49 0.5M
2023-02-28 40.14 40.94 40.14 40.56 0.9M
2023-02-27 40.65 40.82 40.40 40.40 0.6M
2023-02-24 41.15 41.27 40.88 40.89 0.5M
2023-02-23 41.37 41.66 41.12 41.26 0.4M
2023-02-22 41.49 41.50 41.16 41.24 0.6M
2023-02-21 40.48 40.95 40.36 40.78 0.4M
2023-02-17 40.67 41.10 40.65 40.85 0.5M
2023-02-16 40.36 41.50 40.25 40.98 0.7M
2023-02-15 40.82 41.00 40.58 40.60 0.5M
2023-02-14 40.72 40.95 40.41 40.64 0.5M
2023-02-13 41.34 41.37 40.71 40.82 0.7M
2023-02-10 41.48 41.88 41.43 41.58 0.3M
2023-02-09 41.88 41.91 41.46 41.56 0.2M
2023-02-08 41.66 42.14 41.49 41.59 0.2M
2023-02-07 41.36 41.81 41.15 41.70 0.5M
2023-02-06 41.57 41.63 41.31 41.32 0.4M
2023-02-03 41.57 41.86 41.44 41.50 0.4M
2023-02-02 41.30 42.25 41.21 41.86 0.7M
2023-02-01 41.70 41.70 41.04 41.48 0.7M
2023-01-31 41.73 42.05 41.73 41.79 0.4M
2023-01-30 42.23 42.51 41.81 41.92 0.5M
2023-01-27 42.80 43.08 42.78 42.78 0.5M
2023-01-26 43.10 43.18 42.74 42.96 0.3M
2023-01-25 42.64 43.51 42.57 43.36 0.4M
2023-01-24 42.88 43.00 42.76 42.90 0.2M
2023-01-23 43.00 43.36 42.94 43.31 0.3M
2023-01-20 43.53 43.53 42.73 42.98 0.7M
2023-01-19 43.82 43.82 43.39 43.52 0.4M
2023-01-18 44.38 44.41 43.65 43.76 0.5M
2023-01-17 43.65 44.00 43.64 43.94 0.3M
2023-01-13 43.42 43.93 43.40 43.65 0.9M
2023-01-12 43.86 44.11 43.41 43.42 0.7M
2023-01-11 44.11 44.31 43.78 44.06 0.6M
2023-01-10 44.04 44.40 44.02 44.16 0.5M
2023-01-09 44.20 44.40 43.85 44.04 0.6M
2023-01-06 43.77 44.34 43.47 44.20 0.4M
2023-01-05 43.21 43.56 43.12 43.54 0.3M
2023-01-04 43.21 43.81 43.06 43.30 0.5M
2023-01-03 43.35 43.35 42.96 43.06 0.3M