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 24.10.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונדקטור

Tower Semiconductor

ישראליות בניו-יורק TSEM נאסד"ק USD

שער

75.77

שינוי

+1.12%

שינוי ב USD

0.84

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	76.97	76.97	76.97	76.97	0.00
16:50	76.62	76.62	76.62	76.62	11,613.00
17:00	76.7	76.7	76.7	76.7	27,892.00
17:10	77.575	77.575	77.575	77.575	48,325.00
17:20	76.755	76.755	76.755	76.755	23,059.00
17:30	76.445	76.445	76.445	76.445	3,240.00
17:40	76.44	76.44	76.44	76.44	4,321.00
17:50	77.095	77.095	77.095	77.095	7,528.00
18:00	76.54	76.54	76.54	76.54	7,020.00
18:10	76.75	76.75	76.75	76.75	11,044.00
18:20	76.75	76.75	76.75	76.75	5,098.00
18:30	76.52	76.52	76.52	76.52	2,569.00
18:40	76.835	76.835	76.835	76.835	11,494.00
18:50	76.55	76.55	76.55	76.55	7,233.00
19:00	76.34	76.34	76.34	76.34	5,010.00
19:10	76.685	76.685	76.685	76.685	4,918.00
19:20	76.526	76.526	76.526	76.526	7,154.00
19:30	76.59	76.59	76.59	76.59	4,151.00
19:40	76.37	76.37	76.37	76.37	2,439.00
19:50	76.3225	76.3225	76.3225	76.3225	3,947.00
20:00	76.38	76.38	76.38	76.38	1,252.00
20:10	76.375	76.375	76.375	76.375	2,760.00
20:20	76.16	76.16	76.16	76.16	3,531.00
20:30	76.23	76.23	76.23	76.23	3,465.00
20:40	76.24	76.24	76.24	76.24	3,085.00
20:50	76.25	76.25	76.25	76.25	3,472.00
21:00	76.06	76.06	76.06	76.06	7,385.00
21:10	76.19	76.19	76.19	76.19	1,823.00
21:20	76.1317	76.1317	76.1317	76.1317	1,232.00
21:30	76.155	76.155	76.155	76.155	4,083.00
21:40	76.245	76.245	76.245	76.245	3,512.00
21:50	76.2144	76.2144	76.2144	76.2144	2,028.00
22:00	76.17	76.17	76.17	76.17	1,549.00
22:10	76.195	76.195	76.195	76.195	1,919.00
22:20	76.17	76.17	76.17	76.17	2,295.00
22:30	76.09	76.09	76.09	76.09	9,091.00
22:40	75.906	75.906	75.906	75.906	18,683.00
22:50	75.81	75.81	75.81	75.81	10,149.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	74.88	74.415	74.57	74.415	173,279.00
21.10.2025 17:30	74.81	74.16	74.405	74.795	260,347.00
21.10.2025 18:00	74.83	74.26	74.82	74.33	344,990.00
21.10.2025 18:30	74.88	74.25	74.275	74.88	273,303.00
21.10.2025 19:00	75.515	74.895	74.895	75.08	321,081.00
21.10.2025 19:30	75.105	74.86	75.09	74.86	281,583.00
21.10.2025 20:00	74.835	74.505	74.835	74.545	602,391.00
21.10.2025 20:30	74.68	74.45	74.68	74.47	339,598.00
21.10.2025 21:00	74.525	74.23	74.525	74.4375	424,505.00
21.10.2025 21:30	74.43	74.175	74.43	74.21	413,804.00
21.10.2025 22:00	74.645	74.265	74.28	74.405	654,321.00
21.10.2025 22:30	74.435	74.01	74.405	74.34	746,809.00
22.10.2025 16:30	74.7499	73.8328	74.31	74.71	19,701.00
22.10.2025 17:00	74.45	72.76	74.45	72.76	63,722.00
22.10.2025 17:30	72.99	72.11	72.82	72.99	119,786.00
22.10.2025 18:00	73.2	71.93	73.01	71.93	293,102.00
22.10.2025 18:30	72.43	71.64	71.885	72.38	324,151.00
22.10.2025 19:00	72.38	71.97	72.38	72.07	413,053.00
22.10.2025 19:30	73.105	71.77	72.225	73	707,123.00
22.10.2025 20:00	72.97	72.15	72.97	72.3	518,298.00
22.10.2025 20:30	72.55	72.11	72.3	72.33	495,673.00
22.10.2025 21:00	72.81	72.16	72.535	72.68	496,015.00
22.10.2025 21:30	72.77	72.52	72.6	72.77	486,903.00
22.10.2025 22:00	72.98	72.81	72.8608	72.87	478,879.00
22.10.2025 22:30	73.11	72.655	72.95	72.7	884,051.00
23.10.2025 16:30	74.3142	72.6	72.6	74.04	39,044.00
23.10.2025 17:00	74.2	73.58	74.2	74.1	91,243.00
23.10.2025 17:30	74.72	73.985	73.985	74.61	105,207.00
23.10.2025 18:00	74.77	74.495	74.56	74.65	148,673.00
23.10.2025 18:30	75.12	74.3	74.69	75.12	225,427.00
23.10.2025 19:00	75.01	74.75	74.99	74.75	266,553.00
23.10.2025 19:30	74.84	74.61	74.81	74.62	280,714.00
23.10.2025 20:00	74.71	74.335	74.655	74.48	327,567.00
23.10.2025 20:30	74.8	74.445	74.445	74.555	396,332.00
23.10.2025 21:00	74.64	74.32	74.43	74.525	408,312.00
23.10.2025 21:30	74.53	74.295	74.53	74.495	542,008.00
23.10.2025 22:00	74.81	74.42	74.55	74.72	540,098.00
23.10.2025 22:30	74.91	74.435	74.7	74.91	1,000,775.00
24.10.2025 16:30	77	76.1	77	76.725	55,201.00
24.10.2025 17:00	77.74	76.445	76.81	76.445	186,145.00
24.10.2025 17:30	77.17	76.37	76.37	76.64	216,706.00
24.10.2025 18:00	76.96	76.395	76.395	76.9343	337,224.00
24.10.2025 18:30	77	76.34	76.95	76.74	406,401.00
24.10.2025 19:00	76.7	76.37	76.63	76.41	368,520.00
24.10.2025 19:30	76.57	76.31	76.454	76.31	258,325.00
24.10.2025 20:00	76.38	76.16	76.38	76.18	333,707.00
24.10.2025 20:30	76.345	76.06	76.345	76.16	406,473.00
24.10.2025 21:00	76.22	76.1	76.165	76.11	276,302.00
24.10.2025 21:30	76.255	76.1	76.16	76.17	283,603.00
24.10.2025 22:00	76.23	76.09	76.2	76.11	336,635.00
24.10.2025 22:30	76.07	75.77	76.07	75.775	799,177.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	45.43	44.82	45.03	45.17	287,561.00
29.10.2024	45.27	44.60	45.15	44.86	278,543.00
30.10.2024	44.57	42.72	44.48	43.30	849,386.00
31.10.2024	43.12	41.54	43.00	41.96	365,897.00
04.11.2024	42.01	40.87	41.86	41.03	273,990.00
05.11.2024	42.54	40.89	40.94	41.74	572,339.00
06.11.2024	43.78	42.40	42.50	43.42	393,810.00
07.11.2024	43.98	43.07	43.40	43.41	461,323.00
11.11.2024	48.10	46.20	46.20	46.64	980,845.00
12.11.2024	46.36	42.83	46.27	43.10	1,431,369.00
13.11.2024	50.25	46.20	46.78	48.42	2,418,452.00
14.11.2024	49.03	45.95	48.14	46.30	1,155,254.00
15.11.2024	45.85	44.17	45.59	44.55	1,156,598.00
18.11.2024	45.94	44.37	44.47	45.66	675,092.00
19.11.2024	47.37	44.86	45.19	46.76	960,278.00
20.11.2024	46.92	45.77	46.55	46.65	775,795.00
21.11.2024	47.90	46.36	46.80	47.81	522,066.00
22.11.2024	48.53	47.42	47.75	47.83	357,357.00
25.11.2024	48.94	47.22	48.27	47.84	500,219.00
26.11.2024	48.61	47.53	48.08	48.15	560,403.00
27.11.2024	48.08	46.85	48.05	47.36	489,372.00
29.11.2024	47.46	46.50	46.74	47.13	369,493.00
02.12.2024	48.18	46.96	46.96	47.87	323,375.00
03.12.2024	49.05	47.80	47.87	48.95	377,545.00
04.12.2024	49.99	49.19	49.19	49.59	543,059.00
05.12.2024	50.66	49.46	49.84	49.53	418,946.00
06.12.2024	50.11	48.61	49.82	49.82	499,839.00
09.12.2024	50.07	48.58	49.20	48.60	663,793.00
10.12.2024	49.62	48.79	49.30	49.54	560,174.00
11.12.2024	49.94	48.60	49.76	49.07	586,920.00
12.12.2024	50.35	48.83	49.05	50.11	386,095.00
13.12.2024	50.11	49.10	50.00	49.97	494,506.00
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