VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Tower Semiconductor (NASDAQ: TSEM)
TSEM · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
167.56
1 day
-0.09%
~30 days
-22.88%
1 year
+121.14%
Period high
319.94
Period low
75.68
Daily closes — 1 year
High 316.85 · Low 75.77 · Base 100.00 (2025-10-24) → 167.56 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 164.74 | 169.98 | 163.69 | 167.56 | 1,874,259 |
| 2026-10-22 | 180.01 | 181.00 | 164.43 | 167.71 | 4,233,300 |
| 2026-10-21 | 188.47 | 192.48 | 184.21 | 189.55 | 1,962,600 |
| 2026-10-20 | 193.52 | 196.33 | 178.91 | 183.78 | 4,332,900 |
| 2026-10-19 | 204.57 | 206.02 | 197.72 | 200.30 | 1,816,400 |
| 2026-10-16 | 203.10 | 206.49 | 195.10 | 195.58 | 2,806,300 |
| 2026-10-15 | 203.08 | 210.89 | 197.51 | 209.80 | 3,179,600 |
| 2026-10-14 | 216.29 | 219.03 | 206.25 | 209.16 | 2,586,900 |
| 2026-10-13 | 212.63 | 223.35 | 207.84 | 222.20 | 2,100,600 |
| 2026-10-12 | 225.01 | 225.01 | 211.44 | 216.50 | 2,322,000 |
| 2026-10-09 | 235.01 | 238.58 | 224.80 | 228.71 | 1,200,000 |
| 2026-10-08 | 241.36 | 242.98 | 221.56 | 228.75 | 2,437,600 |
| 2026-10-07 | 247.58 | 249.97 | 241.76 | 248.25 | 1,484,300 |
| 2026-10-06 | 256.92 | 268.93 | 256.53 | 258.41 | 2,380,800 |
| 2026-10-05 | 242.46 | 250.00 | 240.56 | 249.57 | 1,658,700 |
| 2026-10-02 | 245.98 | 249.49 | 240.54 | 240.86 | 1,997,700 |
| 2026-10-01 | 236.30 | 247.91 | 233.00 | 241.30 | 2,069,700 |
| 2026-09-30 | 234.18 | 236.00 | 226.01 | 227.43 | 806,700 |
| 2026-09-29 | 230.84 | 237.55 | 228.13 | 234.43 | 1,189,000 |
| 2026-09-28 | 226.51 | 228.65 | 218.15 | 226.04 | 1,829,900 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies