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 16.01.2026

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	125.6	125.6	125.6	125.6	0.00
16:50	126.78	126.78	126.78	126.78	15,847.00
17:00	126.385	126.385	126.385	126.385	21,168.00
17:10	126.53	126.53	126.53	126.53	16,114.00
17:20	127.752	127.752	127.752	127.752	39,760.00
17:30	127.26	127.26	127.26	127.26	11,102.00
17:40	126.56	126.56	126.56	126.56	10,665.00
17:50	127	127	127	127	9,850.00
18:00	127.47	127.47	127.47	127.47	12,474.00
18:10	127.825	127.825	127.825	127.825	14,234.00
18:20	128.215	128.215	128.215	128.215	30,172.00
18:30	128	128	128	128	13,393.00
18:40	128.25	128.25	128.25	128.25	5,284.00
18:50	128.96	128.96	128.96	128.96	11,448.00
19:00	128.66	128.66	128.66	128.66	17,396.00
19:10	128.865	128.865	128.865	128.865	11,857.00
19:20	129.5	129.5	129.5	129.5	33,534.00
19:30	129.22	129.22	129.22	129.22	31,565.00
19:40	128.96	128.96	128.96	128.96	23,085.00
19:50	128.99	128.99	128.99	128.99	8,957.00
20:00	129.03	129.03	129.03	129.03	15,747.00
20:10	129.13	129.13	129.13	129.13	7,870.00
20:20	129.345	129.345	129.345	129.345	5,671.00
20:30	129.015	129.015	129.015	129.015	14,412.00
20:40	129.265	129.265	129.265	129.265	9,247.00
20:50	129.2	129.2	129.2	129.2	5,425.00
21:00	129.655	129.655	129.655	129.655	28,174.00
21:10	129.93	129.93	129.93	129.93	15,209.00
21:20	129.98	129.98	129.98	129.98	8,048.00
21:30	129.95	129.95	129.95	129.95	11,580.00
21:40	130	130	130	130	30,250.00
21:50	129.845	129.845	129.845	129.845	8,983.00
22:00	130.21	130.21	130.21	130.21	14,213.00
22:10	130.02	130.02	130.02	130.02	8,102.00
22:20	129.57	129.57	129.57	129.57	10,103.00
22:30	129.5	129.5	129.5	129.5	15,718.00
22:40	129.125	129.125	129.125	129.125	45,113.00
22:50	129.42	129.42	129.42	129.42	21,175.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	116.91	115.18	116.605	116.815	983,100.00
09.01.2026 17:30	117.555	116.155	116.72	117.13	1,052,174.00
09.01.2026 18:00	117.965	117.02	117.5	117.2	1,137,014.00
09.01.2026 18:30	117.46	116.5	117.25	116.965	1,306,911.00
09.01.2026 19:00	117.285	116.48	116.87	117.17	2,025,496.00
09.01.2026 19:30	119.26	117.28	117.28	119.07	2,127,324.00
09.01.2026 20:00	118.855	118.25	118.8	118.46	2,179,363.00
09.01.2026 20:30	119.46	118.62	118.89	118.62	2,786,317.00
09.01.2026 21:00	119.99	118.66	118.77	119.965	3,409,764.00
09.01.2026 21:30	120.33	119.64	119.88	119.69	2,777,971.00
09.01.2026 22:00	120.59	119.8	119.8	120.49	2,235,592.00
09.01.2026 22:30	120.61	120.06	120.48	120.08	5,395,150.00
12.01.2026 16:30	122.8799	120.56	120.56	122.315	298,474.00
12.01.2026 17:00	122.31	119.49	122.24	119.49	975,018.00
12.01.2026 17:30	120.64	118.25	119.2	120.64	863,478.00
12.01.2026 18:00	121.65	120.46	120.605	121.11	1,368,175.00
12.01.2026 18:30	121.2	120.62	121.035	120.835	1,514,412.00
12.01.2026 19:00	121.02	120.05	120.8325	120.32	1,515,198.00
12.01.2026 19:30	120.99	120.34	120.345	120.525	1,734,223.00
12.01.2026 20:00	121.13	120.54	120.54	121.075	1,501,649.00
12.01.2026 20:30	121.18	120.655	121.08	121.18	1,779,123.00
12.01.2026 21:00	121.64	121.04	121.12	121.04	2,497,147.00
12.01.2026 21:30	121.12	120.2	121.12	120.22	2,944,999.00
12.01.2026 22:00	121.33	119.9	120.22	120.87	3,325,060.00
12.01.2026 22:30	121.47	120.94	121.37	121.31	3,866,776.00
13.01.2026 16:30	125.515	122.25	122.34	124.075	332,722.00
13.01.2026 17:00	123.935	122.32	123.935	123.1	591,332.00
13.01.2026 17:30	124.225	122.74	123.035	124.225	548,615.00
13.01.2026 18:00	124.41	123.78	124.41	124.305	703,855.00
13.01.2026 18:30	125.6602	124.3	124.3	125.4	900,720.00
13.01.2026 19:00	127.3255	125.26	125.26	126.7002	1,209,728.00
13.01.2026 19:30	127.21	126.44	126.645	126.725	2,166,631.00
13.01.2026 20:00	126.855	126.03	126.855	126.13	2,225,649.00
13.01.2026 20:30	126.49	125.7501	125.7501	126.02	1,993,051.00
13.01.2026 21:00	126.455	125.6	126.115	125.86	2,273,191.00
13.01.2026 21:30	126.48	125.55	125.96	126.255	2,104,901.00
13.01.2026 22:00	126.41	125.185	126.25	125.3	2,961,688.00
13.01.2026 22:30	124.96	124.26	124.95	124.68	3,312,976.00
14.01.2026 16:30	124.29	119.89	124.29	122.29	420,955.00
14.01.2026 17:00	124.13	121.53	121.53	122.77	794,177.00
14.01.2026 17:30	123.38	121.88	122.54	123.38	570,838.00
14.01.2026 18:00	123.2	121.87	123.1	122.68	669,559.00
14.01.2026 18:30	122.53	121.47	122.53	121.6706	856,992.00
14.01.2026 19:00	122.325	121.78	122	122.08	1,032,978.00
14.01.2026 19:30	122.46	121.63	121.85	121.85	835,677.00
14.01.2026 20:00	122.59	122.09	122.09	122.59	920,719.00
14.01.2026 20:30	122.63	121.85	122.4	122.48	1,155,426.00
14.01.2026 21:00	122.685	121.96	122.49	122.63	1,169,916.00
14.01.2026 21:30	122.69	122.025	122.495	122.025	1,231,842.00
14.01.2026 22:00	122.77	121.93	121.93	122.56	1,563,028.00
14.01.2026 22:30	123.24	122.37	122.45	123.09	2,298,124.00
15.01.2026 16:30	131.5	128	128	130.03	1,035,096.00
15.01.2026 17:00	130.42	127.11	129.42	127.14	1,836,882.00
15.01.2026 17:30	127.71	126.5142	127.265	127.71	1,723,092.00
15.01.2026 18:00	128.37	127.09	127.36	127.83	2,350,475.00
15.01.2026 18:30	128.29	127.42	128.105	128.27	3,061,603.00
15.01.2026 19:00	128.575	127.46	128.31	128.12	3,410,212.00
15.01.2026 19:30	128.19	127.46	128.16	127.46	3,237,543.00
15.01.2026 20:00	127.59	125.865	127.21	126.35	3,987,575.00
15.01.2026 20:30	126.84	126.13	126.24	126.645	3,595,995.00
15.01.2026 21:00	126.67	125.565	126.64	125.81	3,964,797.00
15.01.2026 21:30	125.98	125.18	125.72	125.76	4,016,334.00
15.01.2026 22:00	126.12	125.36	125.49	125.735	3,743,255.00
15.01.2026 22:30	125.86	123.845	125.81	123.95	6,711,200.00
16.01.2026 16:30	127.25	125.235	126.33	125.7	251,477.00
16.01.2026 17:00	128.5299	125.475	125.51	127.8599	469,116.00
16.01.2026 17:30	127.98	126.56	127.295	127.78	485,657.00
16.01.2026 18:00	128.48	127.63	128.13	128.48	815,536.00
16.01.2026 18:30	129.2	128.25	128.5	129.2	903,910.00
16.01.2026 19:00	129.788	128.865	129.13	129.415	1,339,441.00
16.01.2026 19:30	129.18	128.74	128.77	128.98	1,266,239.00
16.01.2026 20:00	129.345	128.88	128.88	129.07	1,569,382.00
16.01.2026 20:30	130.19	128.83	129.03	130.175	2,164,442.00
16.01.2026 21:00	130.2099	129.85	130.09	130.172	1,819,662.00
16.01.2026 21:30	130.39	129.825	129.96	130.31	2,155,848.00
16.01.2026 22:00	130.195	129.375	130.18	129.375	2,514,164.00
16.01.2026 22:30	129.84	128.85	129.1875	129.84	3,989,786.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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