גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > טאואר סמיקונדקטור > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונדקטור

Tower Semiconductor

ישראליות בניו-יורק TSEM נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	126	126	126	126	0.00
16:50	127	127	127	127	29,685.00
17:00	127.5151	127.5151	127.5151	127.5151	19,242.00
17:10	126.08	126.08	126.08	126.08	79,106.00
17:20	125.685	125.685	125.685	125.685	83,725.00
17:30	125.75	125.75	125.75	125.75	33,518.00
17:40	124.55	124.55	124.55	124.55	118,008.00
17:50	124.21	124.21	124.21	124.21	60,637.00
18:00	123.475	123.475	123.475	123.475	37,595.00
18:10	120.03	120.03	120.03	120.03	114,944.00
18:20	120.76	120.76	120.76	120.76	95,884.00
18:30	120.55	120.55	120.55	120.55	75,972.00
18:40	120.31	120.31	120.31	120.31	56,654.00
18:50	120.23	120.23	120.23	120.23	52,154.00
19:00	120.19	120.19	120.19	120.19	29,589.00
19:10	121.145	121.145	121.145	121.145	47,146.00
19:20	121.5	121.5	121.5	121.5	36,750.00
19:30	121.84	121.84	121.84	121.84	21,173.00
19:40	121.415	121.415	121.415	121.415	17,025.00
19:50	121.895	121.895	121.895	121.895	20,426.00
20:00	121.62	121.62	121.62	121.62	9,994.00
20:10	121.86	121.86	121.86	121.86	15,902.00
20:20	122.835	122.835	122.835	122.835	22,319.00
20:30	122.64	122.64	122.64	122.64	10,165.00
20:40	122.956	122.956	122.956	122.956	9,551.00
20:50	122.4	122.4	122.4	122.4	9,906.00
21:00	122.3	122.3	122.3	122.3	5,824.00
21:10	122.025	122.025	122.025	122.025	9,971.00
21:20	121.26	121.26	121.26	121.26	15,372.00
21:30	121.095	121.095	121.095	121.095	9,474.00
21:40	121.4425	121.4425	121.4425	121.4425	10,058.00
21:50	121.21	121.21	121.21	121.21	10,064.00
22:00	121.41	121.41	121.41	121.41	8,108.00
22:10	121.19	121.19	121.19	121.19	11,307.00
22:20	120.68	120.68	120.68	120.68	15,594.00
22:30	119.97	119.97	119.97	119.97	18,724.00
22:40	120.06	120.06	120.06	120.06	25,196.00
22:50	119.66	119.66	119.66	119.66	22,893.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	117.58	116.6	117.4	117.27	502,376.00
08.12.2025 17:30	117.76	116.57	117.385	116.605	876,374.00
08.12.2025 18:00	117.27	116.635	116.6767	117.1301	943,928.00
08.12.2025 18:30	118.1499	117.16	117.41	117.96	1,098,704.00
08.12.2025 19:00	117.86	117.46	117.86	117.735	501,434.00
08.12.2025 19:30	118.31	117.7	117.76	118.03	1,015,142.00
08.12.2025 20:00	119.28	117.83	118.0275	118.94	2,402,860.00
08.12.2025 20:30	119.92	118.47	118.82	118.47	2,981,144.00
08.12.2025 21:00	118.82	116.83	118.63	117.07	3,612,326.00
08.12.2025 21:30	117.5625	116.87	117.1	117.35	2,518,291.00
08.12.2025 22:00	118.47	117.28	117.32	118.47	3,140,276.00
08.12.2025 22:30	118.545	117.87	118.5	118.27	4,505,324.00
09.12.2025 16:30	121.145	117.35	118.4	120.495	596,534.00
09.12.2025 17:00	122.45	120.48	120.94	121.95	1,591,133.00
09.12.2025 17:30	122.09	120.21	122.02	120.54	1,623,184.00
09.12.2025 18:00	121.54	121.095	121.255	121.195	1,651,193.00
09.12.2025 18:30	121.37	120.5525	121.1105	120.5525	2,306,018.00
09.12.2025 19:00	120.9	120.36	120.55	120.9	2,686,919.00
09.12.2025 19:30	121.33	120.91	121.09	121.24	2,008,254.00
09.12.2025 20:00	122.2187	121.28	121.535	122.105	2,416,886.00
09.12.2025 20:30	122.495	121.34	122.115	122.46	3,542,813.00
09.12.2025 21:00	122.66	122.38	122.46	122.57	3,705,650.00
09.12.2025 21:30	122.78	122.42	122.57	122.67	3,150,740.00
09.12.2025 22:00	123.15	122.765	122.845	123.045	5,108,207.00
09.12.2025 22:30	124.05	122.9675	123.03	124	6,404,584.00
10.12.2025 16:30	126.005	124.17	124.17	125.945	535,155.00
10.12.2025 17:00	126.74	125.8187	125.945	126.26	1,305,247.00
10.12.2025 17:30	126.43	125.785	126.07	126.04	1,130,518.00
10.12.2025 18:00	126.26	125.75	125.865	126.24	1,765,095.00
10.12.2025 18:30	126.43	125.56	126.24	126.02	2,207,080.00
10.12.2025 19:00	126.14	125.815	126.01	125.815	2,900,234.00
10.12.2025 19:30	126.085	125.565	125.7775	125.79	2,497,433.00
10.12.2025 20:00	126.11	125.705	125.785	125.85	3,645,775.00
10.12.2025 20:30	126.17	124.36	125.6741	124.36	3,436,517.00
10.12.2025 21:00	126.3499	124.35	124.87	124.7332	3,507,804.00
10.12.2025 21:30	126.66	124.35	124.68	126.4207	4,308,372.00
10.12.2025 22:00	126.11	124.9	126.11	125.59	5,698,338.00
10.12.2025 22:30	126.59	125.58	125.58	126.52	6,609,944.00
11.12.2025 16:30	125.197	123.4125	124.74	123.65	480,215.00
11.12.2025 17:00	127.5	123.605	123.605	126.93	1,378,713.00
11.12.2025 17:30	126.91	125.125	126.2515	126.91	1,633,480.00
11.12.2025 18:00	127.4299	125.655	126.97	125.655	1,453,787.00
11.12.2025 18:30	127.28	125.3396	125.3396	126.54	2,167,525.00
11.12.2025 19:00	127.3071	126.44	126.585	126.895	1,885,003.00
11.12.2025 19:30	127.1799	126.76	126.89	126.9165	2,236,626.00
11.12.2025 20:00	127.08	126.4	127.01	126.58	2,147,639.00
11.12.2025 20:30	127.4799	126.115	126.5	126.6	2,418,113.00
11.12.2025 21:00	128	126.58	126.92	127.79	3,064,720.00
11.12.2025 21:30	128.55	127.8	127.8	128.245	3,136,175.00
11.12.2025 22:00	128.7	127.85	128.22	128.035	3,265,596.00
11.12.2025 22:30	129.52	127.07	128.16	128.96	4,070,200.00
12.12.2025 16:30	127.95	125.95	127.11	126.93	222,654.00
12.12.2025 17:00	127.07	124	127.07	124.195	1,241,527.00
12.12.2025 17:30	125.455	121.865	124.29	121.99	2,463,742.00
12.12.2025 18:00	122	118.82	121.99	120.92	4,956,213.00
12.12.2025 18:30	121.04	119.08	120.5	121.04	5,991,818.00
12.12.2025 19:00	122.03	121	121.155	121.065	6,598,734.00
12.12.2025 19:30	122.33	120.81	121.38	121.745	5,089,406.00
12.12.2025 20:00	122.925	121.5	121.7624	122.7	5,885,940.00
12.12.2025 20:30	123	121.8	122.92	121.92	4,702,891.00
12.12.2025 21:00	122.025	121.02	121.78	121.11	5,215,253.00
12.12.2025 21:30	121.56	121.19	121.36	121.32	6,791,140.00
12.12.2025 22:00	121.44	119.87	121.37	120.0225	6,957,343.00
12.12.2025 22:30	120.21	119.09	119.471	119.09	6,700,870.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	52.69	50.56	50.56	52.20	1,291,742.00
17.12.2024	52.79	51.21	52.00	52.45	603,641.00
18.12.2024	54.27	50.56	52.21	51.11	1,248,231.00
19.12.2024	50.99	49.77	50.94	50.55	618,011.00
20.12.2024	51.59	49.59	50.21	51.02	653,711.00
23.12.2024	51.91	50.50	50.99	50.86	651,649.00
24.12.2024	52.37	51.21	51.49	52.34	318,201.00
26.12.2024	53.15	52.27	52.74	52.93	324,760.00
27.12.2024	52.79	51.40	52.63	52.07	290,122.00
30.12.2024	52.36	51.28	51.56	52.08	469,097.00
31.12.2024	52.20	51.24	52.11	51.51	315,320.00
06.01.2025	53.03	51.35	52.58	51.90	783,280.00
07.01.2025	52.85	51.51	52.70	51.79	441,510.00
08.01.2025	51.94	50.98	51.50	51.70	257,078.00
10.01.2025	51.23	50.28	50.98	50.91	252,320.00
13.01.2025	50.70	49.70	50.20	50.55	582,089.00
14.01.2025	51.64	50.60	50.95	51.01	474,341.00
15.01.2025	51.92	50.65	51.74	50.70	496,578.00
16.01.2025	53.69	51.27	51.27	52.22	802,965.00
17.01.2025	53.14	52.06	52.66	52.58	374,404.00
21.01.2025	53.90	52.71	53.25	53.76	602,363.00
22.01.2025	55.07	54.00	54.48	54.16	967,447.00
23.01.2025	54.41	52.67	53.11	54.17	823,616.00
24.01.2025	55.31	54.38	54.50	54.74	810,482.00
27.01.2025	50.10	44.52	50.10	45.50	2,218,374.00
28.01.2025	47.76	45.40	46.39	46.15	1,592,777.00
29.01.2025	47.98	46.48	47.00	46.86	1,069,396.00
30.01.2025	48.86	46.08	46.62	48.68	995,674.00
31.01.2025	50.71	48.81	49.24	48.89	628,817.00
03.02.2025	49.48	47.61	47.69	49.31	230,945.00
04.02.2025	49.96	48.52	48.97	49.74	909,345.00
05.02.2025	51.07	49.51	50.29	50.67	325,044.00
06.02.2025	50.48	49.16	50.13	49.71	521,995.00
07.02.2025	50.21	48.25	49.80	48.64	1,095,605.00
10.02.2025	49.20	45.80	46.01	46.96	1,958,076.00
11.02.2025	47.39	45.55	47.24	45.78	1,150,859.00
12.02.2025	46.68	44.67	44.96	45.53	1,222,320.00
13.02.2025	47.65	45.64	45.64	47.59	636,223.00
14.02.2025	48.44	47.07	48.41	47.63	727,090.00
18.02.2025	48.95	47.05	48.04	48.10	735,579.00
19.02.2025	47.88	46.95	47.83	47.18	468,796.00
20.02.2025	47.59	46.32	47.16	46.58	579,002.00
21.02.2025	46.77	44.32	46.77	45.14	831,829.00
24.02.2025	45.17	43.69	45.15	44.19	701,069.00
25.02.2025	44.50	42.67	44.17	43.04	594,686.00
26.02.2025	43.75	43.06	43.31	43.54	415,815.00
27.02.2025	43.88	42.03	43.88	42.26	751,783.00
28.02.2025	43.23	41.23	41.97	42.50	604,230.00
03.03.2025	43.40	41.21	42.95	41.55	818,568.00
04.03.2025	42.39	40.17	41.13	41.43	701,535.00
05.03.2025	42.04	40.71	41.73	41.44	919,164.00
06.03.2025	41.08	39.05	40.51	39.06	712,581.00
07.03.2025	39.66	37.89	39.27	39.30	771,143.00
10.03.2025	38.51	35.41	38.51	36.06	1,617,497.00
11.03.2025	37.77	35.64	36.24	36.85	1,599,098.00
12.03.2025	38.68	37.42	37.42	38.37	827,846.00
13.03.2025	38.62	37.19	38.24	37.41	380,379.00
14.03.2025	39.38	38.01	38.03	38.97	442,419.00
17.03.2025	39.28	38.48	38.58	39.04	298,995.00
18.03.2025	38.67	38.03	38.67	38.16	236,739.00
19.03.2025	39.24	37.64	37.89	38.83	442,678.00
20.03.2025	39.10	38.19	38.27	38.65	386,591.00
21.03.2025	38.44	37.80	38.20	38.25	301,303.00
24.03.2025	39.57	38.54	38.62	39.25	464,070.00
25.03.2025	39.26	38.65	39.12	38.87	386,159.00
26.03.2025	38.67	37.62	38.65	37.67	258,491.00
27.03.2025	37.38	36.66	37.38	36.73	460,033.00
28.03.2025	36.66	34.47	36.66	35.43	786,722.00
31.03.2025	35.85	34.38	34.77	35.66	504,421.00
01.04.2025	36.85	35.27	35.55	36.47	446,138.00
02.04.2025	37.78	35.93	35.94	37.34	287,724.00
03.04.2025	35.47	31.56	35.36	31.60	1,031,776.00
04.04.2025	31.00	28.64	30.70	29.65	1,507,995.00
07.04.2025	34.37	30.11	30.63	31.85	1,904,990.00
08.04.2025	33.25	30.02	32.88	30.90	761,314.00
09.04.2025	36.25	31.00	31.01	35.30	1,155,622.00
10.04.2025	34.60	31.62	34.51	33.69	828,894.00
11.04.2025	34.09	32.63	33.65	33.92	483,979.00
14.04.2025	34.82	33.20	34.60	34.34	602,205.00
15.04.2025	35.28	34.41	34.59	35.04	364,295.00
16.04.2025	34.51	33.42	33.78	34.02	718,532.00
17.04.2025	35.83	34.38	34.44	35.47	889,694.00
21.04.2025	35.42	34.47	34.71	35.28	640,770.00
22.04.2025	35.89	34.77	35.50	35.39	617,736.00
23.04.2025	37.12	35.42	36.60	35.81	603,398.00
24.04.2025	37.05	36.36	36.45	36.80	350,292.00
25.04.2025	37.45	36.21	36.47	37.45	312,191.00
28.04.2025	37.51	36.38	37.24	36.82	332,369.00
29.04.2025	36.81	36.13	36.58	36.18	349,731.00
30.04.2025	35.96	34.73	34.91	35.78	289,310.00
01.05.2025	37.28	36.30	36.36	36.42	365,220.00
02.05.2025	37.65	36.87	37.18	37.29	266,659.00
05.05.2025	36.98	36.40	36.67	36.53	501,700.00
06.05.2025	36.26	35.44	35.98	35.86	574,724.00
07.05.2025	36.15	35.42	35.81	35.99	364,982.00
08.05.2025	37.86	36.42	36.63	37.49	438,720.00
09.05.2025	38.45	37.33	37.65	37.50	266,141.00
12.05.2025	40.44	38.96	39.18	39.64	581,439.00
13.05.2025	40.42	39.44	39.44	40.09	827,099.00
14.05.2025	42.98	38.65	39.24	42.14	1,811,541.00
15.05.2025	42.47	41.38	41.57	42.06	765,179.00
16.05.2025	42.24	40.94	42.10	41.11	498,915.00
19.05.2025	41.33	40.24	40.46	41.15	568,579.00
20.05.2025	41.29	40.65	41.01	41.19	564,070.00
21.05.2025	41.82	40.70	40.85	40.98	447,161.00
22.05.2025	41.19	40.66	40.83	40.76	223,420.00
23.05.2025	40.81	39.82	40.00	40.63	273,861.00
27.05.2025	42.26	40.88	41.23	41.57	446,882.00
28.05.2025	41.94	41.42	41.80	41.49	278,498.00
29.05.2025	42.40	40.40	42.40	40.49	480,181.00
30.05.2025	40.10	39.01	40.10	39.44	199,706.00
02.06.2025	40.33	39.27	39.27	40.27	290,552.00
03.06.2025	40.79	40.09	40.27	40.52	249,496.00
04.06.2025	42.16	40.85	40.90	42.10	409,757.00
05.06.2025	42.87	41.09	42.56	41.25	283,247.00
06.06.2025	41.50	39.84	41.50	40.18	702,079.00
09.06.2025	41.85	40.38	40.38	41.46	299,219.00
10.06.2025	41.72	40.61	41.64	41.10	527,775.00
11.06.2025	41.78	41.04	41.71	41.28	413,283.00
12.06.2025	40.68	40.14	40.29	40.22	405,067.00
13.06.2025	39.66	37.48	39.49	38.09	1,192,941.00
16.06.2025	40.40	38.42	39.01	40.39	674,150.00
17.06.2025	40.39	38.67	40.25	38.96	956,862.00
18.06.2025	40.15	39.26	39.45	39.93	508,039.00
20.06.2025	40.57	39.15	40.50	39.48	565,672.00
23.06.2025	40.40	38.90	39.05	40.11	675,004.00
24.06.2025	43.12	41.03	41.04	42.65	990,011.00
25.06.2025	43.63	42.75	43.42	42.84	702,319.00
26.06.2025	44.00	42.78	43.10	43.80	1,130,569.00
27.06.2025	44.29	43.06	43.74	43.43	642,924.00
30.06.2025	44.08	43.02	44.07	43.35	455,132.00
01.07.2025	43.49	42.08	43.36	42.42	647,172.00
02.07.2025	44.39	42.24	42.55	43.67	1,133,005.00
03.07.2025	46.63	44.21	44.49	46.40	987,112.00
07.07.2025	47.18	44.53	47.07	45.12	795,280.00
08.07.2025	46.40	44.48	45.07	44.54	1,178,924.00
09.07.2025	45.45	44.41	44.85	45.00	817,865.00
10.07.2025	45.96	44.71	45.59	44.85	415,750.00
11.07.2025	45.42	44.24	44.38	45.29	358,683.00
14.07.2025	45.85	44.44	44.96	44.70	682,045.00
15.07.2025	46.05	44.54	45.65	45.40	819,521.00
16.07.2025	45.78	44.45	45.41	45.64	500,582.00
17.07.2025	50.48	46.10	46.10	48.94	1,581,401.00
18.07.2025	50.93	48.46	50.20	48.54	744,167.00
21.07.2025	50.84	48.54	48.75	49.90	1,184,541.00
22.07.2025	49.92	47.87	49.82	48.83	890,081.00
23.07.2025	49.19	48.22	48.89	48.45	551,332.00
24.07.2025	47.95	46.45	47.84	47.10	619,264.00
25.07.2025	47.34	46.59	47.00	47.02	309,535.00
28.07.2025	48.09	47.27	47.38	47.96	585,855.00
29.07.2025	48.94	47.59	48.21	47.82	984,577.00
30.07.2025	48.20	46.32	47.23	46.65	602,082.00
31.07.2025	47.14	45.09	46.33	45.75	956,966.00
01.08.2025	44.77	43.12	44.26	44.67	876,515.00
04.08.2025	51.07	46.21	46.46	50.98	2,236,876.00
05.08.2025	51.58	49.93	50.24	50.13	1,823,915.00
06.08.2025	49.25	47.96	49.25	48.86	819,703.00
07.08.2025	49.47	47.57	49.36	48.84	647,121.00
08.08.2025	49.25	48.05	48.74	48.23	911,957.00
11.08.2025	48.91	45.98	48.75	46.33	1,116,592.00
12.08.2025	47.07	46.03	46.70	46.10	749,629.00
13.08.2025	47.25	45.51	46.87	46.94	870,059.00
14.08.2025	48.13	46.00	46.59	47.24	737,801.00
15.08.2025	47.69	46.25	47.25	46.87	814,980.00
18.08.2025	49.33	46.78	47.18	49.21	1,027,331.00
19.08.2025	52.50	49.32	49.32	50.32	2,723,427.00
20.08.2025	50.06	47.97	49.45	50.05	1,000,053.00
21.08.2025	50.53	48.90	48.90	49.97	978,613.00
22.08.2025	54.99	50.85	50.85	54.73	2,048,660.00
25.08.2025	57.87	54.32	54.55	57.57	2,048,160.00

צרו איתנו קשר *5988