גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 06.02.2026

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	135	135	135	135	0.00
16:50	136.92	136.92	136.92	136.92	76,516.00
17:00	137.4422	137.4422	137.4422	137.4422	98,826.00
17:10	137.21	137.21	137.21	137.21	123,327.00
17:20	136.06	136.06	136.06	136.06	33,194.00
17:30	137.28	137.28	137.28	137.28	27,378.00
17:40	136.93	136.93	136.93	136.93	26,560.00
17:50	136.72	136.72	136.72	136.72	10,371.00
18:00	136.17	136.17	136.17	136.17	38,662.00
18:10	137.475	137.475	137.475	137.475	38,188.00
18:20	138.15	138.15	138.15	138.15	18,677.00
18:30	137.66	137.66	137.66	137.66	26,718.00
18:40	139.191	139.191	139.191	139.191	58,072.00
18:50	138.52	138.52	138.52	138.52	30,826.00
19:00	139.63	139.63	139.63	139.63	28,499.00
19:10	139.355	139.355	139.355	139.355	53,258.00
19:20	139.33	139.33	139.33	139.33	51,470.00
19:30	140.32	140.32	140.32	140.32	52,955.00
19:40	140.24	140.24	140.24	140.24	14,418.00
19:50	140.24	140.24	140.24	140.24	52,737.00
20:00	140.36	140.36	140.36	140.36	34,743.00
20:10	140.105	140.105	140.105	140.105	21,781.00
20:20	140.12	140.12	140.12	140.12	19,807.00
20:30	140.4	140.4	140.4	140.4	17,526.00
20:40	140.39	140.39	140.39	140.39	8,341.00
20:50	140.5	140.5	140.5	140.5	21,350.00
21:00	140.74	140.74	140.74	140.74	15,667.00
21:10	140.005	140.005	140.005	140.005	17,468.00
21:20	139.365	139.365	139.365	139.365	74,908.00
21:30	139.01	139.01	139.01	139.01	11,014.00
21:40	139.13	139.13	139.13	139.13	14,042.00
21:50	138.77	138.77	138.77	138.77	16,057.00
22:00	138.47	138.47	138.47	138.47	19,387.00
22:10	138.77	138.77	138.77	138.77	17,749.00
22:20	138.2	138.2	138.2	138.2	15,601.00
22:30	138.03	138.03	138.03	138.03	16,914.00
22:40	138.09	138.09	138.09	138.09	42,543.00
22:50	138.49	138.49	138.49	138.49	22,691.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 17:00	139.2	136.96	136.96	138.2901	1,801,420.00
02.02.2026 17:30	139.9129	138.33	138.635	139.28	2,061,586.00
02.02.2026 18:00	140.13	139.4111	139.65	139.5	2,716,340.00
02.02.2026 18:30	139.94	138.63	139.62	138.79	3,189,334.00
02.02.2026 19:00	138.965	137.96	138.965	138.01	3,287,896.00
02.02.2026 19:30	138.22	137.741	138	138.21	2,411,702.00
02.02.2026 20:00	138.53	137.755	138.385	137.755	3,484,639.00
02.02.2026 20:30	138.25	137.59	137.78	137.97	4,056,197.00
02.02.2026 21:00	138.1499	137.69	138.025	137.82	4,419,722.00
02.02.2026 21:30	137.95	137.07	137.7	137.07	5,037,755.00
02.02.2026 22:00	136.99	136.015	136.36	136.49	7,153,439.00
02.02.2026 22:30	137.205	136.34	136.49	136.93	9,250,579.00
03.02.2026 16:30	135.115	135.115	135.115	135.115	483,973.00
03.02.2026 17:00	137.57	134.52	137.57	136.11	1,796,696.00
03.02.2026 17:30	139.26	136.33	136.33	139.15	3,177,162.00
03.02.2026 18:00	138.98	136.74	138.98	137.535	3,729,252.00
03.02.2026 18:30	137.6	136.74	136.985	137.145	3,612,834.00
03.02.2026 19:00	137.56	136.31	137.285	137.13	4,225,889.00
03.02.2026 19:30	136.35	135.255	136.35	135.28	4,916,098.00
03.02.2026 20:00	135.7	134.6	135.39	134.71	4,955,961.00
03.02.2026 20:30	134.26	133.35	133.78	133.71	5,114,661.00
03.02.2026 21:00	135.63	132.84	132.84	135.0525	6,704,727.00
03.02.2026 21:30	135.37	134	135.09	135.37	5,442,460.00
03.02.2026 22:00	135.25	133.985	135.09	135.25	6,900,739.00
03.02.2026 22:30	136.695	135.3	135.3	136.345	10,508,206.00
04.02.2026 16:30	137.05	133.1	137.05	134.895	659,253.00
04.02.2026 17:00	134.27	126.74	134.27	127.9	1,482,486.00
04.02.2026 17:30	127.17	122.46	127.17	122.46	2,893,916.00
04.02.2026 18:00	122.9	119.75	120.645	121.67	6,179,732.00
04.02.2026 18:30	121.03	117.47	120.95	119.155	8,626,961.00
04.02.2026 19:00	118.375	116.68	118.3	117.66	9,107,672.00
04.02.2026 19:30	118.65	116.5506	117.66	118.34	7,345,208.00
04.02.2026 20:00	118.535	115.5	118.4825	116.5544	9,092,006.00
04.02.2026 20:30	117.035	114.535	115.95	116.25	10,733,835.00
04.02.2026 21:00	117.9018	116.175	116.28	117.9018	9,854,906.00
04.02.2026 21:30	120.88	117.525	118.315	120.74	10,844,444.00
04.02.2026 22:00	121.96	119.545	120.87	120.32	14,644,853.00
04.02.2026 22:30	121.92	120.195	120.27	121.135	18,556,799.00
05.02.2026 16:30	128.02	118.305	122.01	123.695	4,927,838.00
05.02.2026 17:00	124.91	120	123.87	123.02	7,933,239.00
05.02.2026 17:30	126.365	122.835	124.14	124.835	10,399,549.00
05.02.2026 18:00	127.565	124.55	125.03	127.565	12,422,478.00
05.02.2026 18:30	130.98	127	127.455	130.2025	19,045,535.00
05.02.2026 19:00	130.98	128.1027	130.22	129.655	15,290,930.00
05.02.2026 19:30	129.64	128.6	129.64	129.15	13,623,520.00
05.02.2026 20:00	129.735	128.36	129.57	128.54	17,436,822.00
05.02.2026 20:30	129.2	127.99	128.595	128.18	15,705,902.00
05.02.2026 21:00	130.065	128.07	128.07	129.415	21,491,621.00
05.02.2026 21:30	129.49	128.56	129.49	129.15	19,263,973.00
05.02.2026 22:00	129.37	127.38	129.09	127.67	20,944,177.00
05.02.2026 22:30	129.1	126.765	127.63	129.1	28,698,933.00
06.02.2026 16:30	140.04	132.41	132.41	137.44	1,387,990.00
06.02.2026 17:00	138.505	135.365	138.23	137.16	3,104,241.00
06.02.2026 17:30	137.3	135.22	136.94	136.675	3,024,932.00
06.02.2026 18:00	138.94	136.4	136.715	138.445	4,173,359.00
06.02.2026 18:30	139.77	138.35	138.88	139.295	6,375,206.00
06.02.2026 19:00	140.49	139.13	139.46	140.445	6,076,720.00
06.02.2026 19:30	140.815	139.505	140.71	140.7	6,169,701.00
06.02.2026 20:00	140.59	139.94	140.415	140.5	8,451,518.00
06.02.2026 20:30	140.76	140	140.7475	140.3661	6,209,486.00
06.02.2026 21:00	140.3	138.78	140.21	138.925	9,630,873.00
06.02.2026 21:30	139.17	138.405	139.01	138.405	7,675,857.00
06.02.2026 22:00	138.78	137.9	138.175	137.9	9,084,631.00
06.02.2026 22:30	139	137.61	137.71	138.84	10,515,919.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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