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 07.11.2025

תמצית

גרפים

דוחות

עסקאות

פורום

חדשות

מניית טאואר סמיקונדקטור

Tower Semiconductor

ישראליות בניו-יורק TSEM נאסד"ק USD

שער

84.07

שינוי

-0.33%

שינוי ב USD

-0.28

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	82.645	82.645	82.645	82.645	0.00
16:50	83	83	83	83	63,215.00
17:00	83.2	83.2	83.2	83.2	33,788.00
17:10	83.3	83.3	83.3	83.3	26,634.00
17:20	83.12	83.12	83.12	83.12	69,646.00
17:30	83.645	83.645	83.645	83.645	45,873.00
17:40	83.26	83.26	83.26	83.26	17,699.00
17:50	82.325	82.325	82.325	82.325	22,244.00
18:00	82.95	82.95	82.95	82.95	28,789.00
18:10	82.785	82.785	82.785	82.785	21,104.00
18:20	81.85	81.85	81.85	81.85	20,448.00
18:30	82.4	82.4	82.4	82.4	16,275.00
18:40	82.15	82.15	82.15	82.15	24,104.00
18:50	81.53	81.53	81.53	81.53	36,670.00
19:00	81.815	81.815	81.815	81.815	18,700.00
19:10	81.89	81.89	81.89	81.89	16,565.00
19:20	81.8	81.8	81.8	81.8	17,993.00
19:30	81.92	81.92	81.92	81.92	26,249.00
19:40	82	82	82	82	27,667.00
19:50	81.5051	81.5051	81.5051	81.5051	20,024.00
20:00	81.125	81.125	81.125	81.125	46,002.00
20:10	80.97	80.97	80.97	80.97	78,021.00
20:20	81.56	81.56	81.56	81.56	53,464.00
20:30	81.51	81.51	81.51	81.51	22,795.00
20:40	81.89	81.89	81.89	81.89	41,730.00
20:50	82.205	82.205	82.205	82.205	42,260.00
21:00	81.87	81.87	81.87	81.87	23,540.00
21:10	81.565	81.565	81.565	81.565	18,632.00
21:20	81.45	81.45	81.45	81.45	27,412.00
21:30	81.185	81.185	81.185	81.185	22,904.00
21:40	81.66	81.66	81.66	81.66	17,575.00
21:50	82.45	82.45	82.45	82.45	73,751.00
22:00	82.385	82.385	82.385	82.385	35,679.00
22:10	82.89	82.89	82.89	82.89	58,547.00
22:20	82.7825	82.7825	82.7825	82.7825	43,004.00
22:30	82.595	82.595	82.595	82.595	20,608.00
22:40	82.96	82.96	82.96	82.96	24,052.00
22:50	83.6	83.6	83.6	83.6	25,759.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2025 17:00	84.04	83.06	83.81	84.04	399,650.00
04.11.2025 17:30	84.2	83.435	83.955	83.565	298,572.00
04.11.2025 18:00	83.83	83.34	83.565	83.59	456,276.00
04.11.2025 18:30	83.885	83.48	83.76	83.615	413,038.00
04.11.2025 19:00	83.77	83.38	83.61	83.77	557,913.00
04.11.2025 19:30	84	83.69	83.86	83.885	524,757.00
04.11.2025 20:00	84.02	83.57	83.97	83.865	1,018,961.00
04.11.2025 20:30	84.36	83.935	83.98	84.04	1,090,313.00
04.11.2025 21:00	84.25	83.735	84.035	83.735	1,147,637.00
04.11.2025 21:30	83.8405	83.37	83.755	83.51	1,281,143.00
04.11.2025 22:00	83.82	83.01	83.59	83.01	1,149,132.00
04.11.2025 22:30	83.087	82.4	83.087	82.425	2,134,584.00
05.11.2025 16:30	84.41	81.24	81.55	84.32	212,447.00
05.11.2025 17:00	85.6499	84.04	84.04	85.52	814,608.00
05.11.2025 17:30	86.345	85.81	85.855	85.96	548,514.00
05.11.2025 18:00	86.725	85.84	86.33	86.655	1,348,646.00
05.11.2025 18:30	87.4	86.52	86.65	87.31	2,107,093.00
05.11.2025 19:00	87.8125	87.015	87.25	87.71	2,084,002.00
05.11.2025 19:30	88.195	87.64	87.69	88.145	1,885,180.00
05.11.2025 20:00	88.43	88	88.14	88.25	2,367,873.00
05.11.2025 20:30	88.71	88.215	88.27	88.241	3,232,261.00
05.11.2025 21:00	88.18	87.39	88.18	87.53	3,198,416.00
05.11.2025 21:30	87.78	87.44	87.495	87.78	2,784,365.00
05.11.2025 22:00	87.94	87.37	87.77	87.465	3,535,995.00
05.11.2025 22:30	87.425	87	87.425	87.01	4,000,025.00
06.11.2025 16:30	88.735	85.99	86.545	87.29	416,378.00
06.11.2025 17:00	88.46	86.075	87.49	86.6	768,512.00
06.11.2025 17:30	87.24	85.01	86.9101	85.25	854,564.00
06.11.2025 18:00	86.35	85.38	85.41	85.61	2,046,560.00
06.11.2025 18:30	86.09	85.135	85.71	85.165	2,200,422.00
06.11.2025 19:00	85.265	84.46	85.255	84.66	2,582,965.00
06.11.2025 19:30	85.055	84.41	84.74	84.98	2,923,567.00
06.11.2025 20:00	85.12	83.97	85.12	84.19	4,714,484.00
06.11.2025 20:30	85.105	83.835	84.19	83.89	4,628,846.00
06.11.2025 21:00	84.5	83.93	83.93	84.48	5,438,929.00
06.11.2025 21:30	84.875	84.47	84.47	84.795	4,197,525.00
06.11.2025 22:00	84.805	84.33	84.8	84.541	3,839,373.00
06.11.2025 22:30	85	84.365	84.67	84.365	4,880,506.00
07.11.2025 16:30	83.95	82.15	83.95	83.54	363,442.00
07.11.2025 17:00	83.645	82.85	83.515	83.59	813,697.00
07.11.2025 17:30	83.55	82.325	83.48	82.82	710,416.00
07.11.2025 18:00	82.88	81.84	82.875	82.375	1,331,970.00
07.11.2025 18:30	82.385	81.53	82.24	81.8175	1,799,786.00
07.11.2025 19:00	82.14	81.43	81.8075	81.82	1,692,401.00
07.11.2025 19:30	82.0175	80.665	81.895	80.74	2,363,630.00
07.11.2025 20:00	82.095	80.71	80.71	82.04	3,355,913.00
07.11.2025 20:30	82.205	81.665	81.99	81.9	3,861,161.00
07.11.2025 21:00	81.91	81.0877	81.765	81.23	3,952,504.00
07.11.2025 21:30	82.565	81.46	81.46	82.565	2,377,716.00
07.11.2025 22:00	83.24	82.55	83	82.62	4,565,816.00
07.11.2025 22:30	84.07	82.4875	82.4875	83.96	6,132,380.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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