Tower Semiconductor Ltd. (TLV:TSEM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,770
-2,310 (-6.23%)
Mar 9, 2026, 5:29 PM IDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37,500.00 | 37,560.00 | 36,990.00 | 37,080.00 | 37,080.00 | -3.03% | 186,658 |
| Mar 5, 2026 | 38,000.00 | 38,920.00 | 36,260.00 | 38,240.00 | 38,240.00 | -1.95% | 470,123 |
| Mar 4, 2026 | 39,200.00 | 39,660.00 | 37,600.00 | 39,000.00 | 39,000.00 | -5.80% | 825,353 |
| Mar 2, 2026 | 39,000.00 | 41,430.00 | 38,350.00 | 41,400.00 | 41,400.00 | 4.57% | 674,433 |
| Feb 27, 2026 | 39,070.00 | 40,600.00 | 39,040.00 | 39,590.00 | 39,590.00 | 1.51% | 5,750,209 |
| Feb 26, 2026 | 39,510.00 | 40,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | -1.89% | 474,869 |
| Feb 25, 2026 | 39,310.00 | 40,750.00 | 39,020.00 | 39,750.00 | 39,750.00 | 0.89% | 328,226 |
| Feb 24, 2026 | 40,150.00 | 40,770.00 | 39,400.00 | 39,400.00 | 39,400.00 | -0.58% | 339,962 |
| Feb 23, 2026 | 40,220.00 | 40,690.00 | 39,390.00 | 39,630.00 | 39,630.00 | 0.23% | 228,790 |
| Feb 20, 2026 | 39,100.00 | 39,900.00 | 38,810.00 | 39,540.00 | 39,540.00 | -0.35% | 466,747 |
| Feb 19, 2026 | 40,430.00 | 40,500.00 | 39,430.00 | 39,680.00 | 39,680.00 | -3.08% | 238,491 |
| Feb 18, 2026 | 40,760.00 | 41,200.00 | 40,080.00 | 40,940.00 | 40,940.00 | 3.99% | 517,779 |
| Feb 17, 2026 | 40,600.00 | 40,910.00 | 38,850.00 | 39,370.00 | 39,370.00 | -3.46% | 315,443 |
| Feb 16, 2026 | 40,300.00 | 41,050.00 | 40,180.00 | 40,780.00 | 40,780.00 | -1.26% | 246,072 |
| Feb 13, 2026 | 41,180.00 | 41,500.00 | 40,870.00 | 41,300.00 | 41,300.00 | 2.79% | 284,275 |
| Feb 12, 2026 | 41,390.00 | 41,990.00 | 39,460.00 | 40,180.00 | 40,180.00 | -2.33% | 566,347 |
| Feb 11, 2026 | 42,410.00 | 45,520.00 | 39,980.00 | 41,140.00 | 41,140.00 | -5.01% | 826,370 |
| Feb 10, 2026 | 45,590.00 | 45,700.00 | 42,890.00 | 43,310.00 | 43,310.00 | -4.39% | 410,562 |
| Feb 9, 2026 | 43,200.00 | 45,840.00 | 41,950.00 | 45,300.00 | 45,300.00 | 11.19% | 404,361 |
| Feb 6, 2026 | 40,400.00 | 40,870.00 | 39,320.00 | 40,740.00 | 40,740.00 | 4.27% | 234,736 |
| Feb 5, 2026 | 38,000.00 | 45,300.00 | 36,800.00 | 39,070.00 | 39,070.00 | -1.34% | 2,090,129 |
| Feb 4, 2026 | 43,160.00 | 43,160.00 | 39,600.00 | 39,600.00 | 39,600.00 | -5.60% | 298,978 |
| Feb 3, 2026 | 42,700.00 | 44,140.00 | 41,800.00 | 41,950.00 | 41,950.00 | -2.76% | 332,580 |
| Feb 2, 2026 | 41,900.00 | 43,150.00 | 41,060.00 | 43,140.00 | 43,140.00 | 2.37% | 286,264 |
| Jan 30, 2026 | 41,500.00 | 42,390.00 | 41,400.00 | 42,140.00 | 42,140.00 | 3.64% | 216,317 |
| Jan 29, 2026 | 42,800.00 | 43,670.00 | 40,350.00 | 40,660.00 | 40,660.00 | -0.22% | 323,007 |
| Jan 28, 2026 | 42,350.00 | 43,430.00 | 40,100.00 | 40,750.00 | 40,750.00 | -0.37% | 294,794 |
| Jan 27, 2026 | 40,000.00 | 41,200.00 | 39,560.00 | 40,900.00 | 40,900.00 | 0.27% | 151,161 |
| Jan 26, 2026 | 40,880.00 | 41,580.00 | 40,340.00 | 40,790.00 | 40,790.00 | -0.07% | 183,763 |
| Jan 23, 2026 | 40,400.00 | 40,990.00 | 40,220.00 | 40,820.00 | 40,820.00 | -1.80% | 351,677 |
| Jan 22, 2026 | 42,250.00 | 42,800.00 | 41,280.00 | 41,570.00 | 41,570.00 | -1.14% | 229,591 |
| Jan 21, 2026 | 41,250.00 | 42,900.00 | 40,530.00 | 42,050.00 | 42,050.00 | 5.23% | 303,135 |
| Jan 20, 2026 | 39,880.00 | 40,650.00 | 39,140.00 | 39,960.00 | 39,960.00 | -0.08% | 206,270 |
| Jan 19, 2026 | 40,200.00 | 40,440.00 | 39,470.00 | 39,990.00 | 39,990.00 | 0.48% | 158,810 |
| Jan 16, 2026 | 39,260.00 | 40,100.00 | 39,020.00 | 39,800.00 | 39,800.00 | -1.27% | 186,230 |
| Jan 15, 2026 | 39,560.00 | 41,720.00 | 39,380.00 | 40,310.00 | 40,310.00 | 3.78% | 321,450 |
| Jan 14, 2026 | 39,630.00 | 40,300.00 | 37,880.00 | 38,840.00 | 38,840.00 | 0.41% | 346,203 |
| Jan 13, 2026 | 38,070.00 | 39,570.00 | 38,060.00 | 38,680.00 | 38,680.00 | 2.41% | 273,882 |
| Jan 12, 2026 | 37,530.00 | 38,740.00 | 37,030.00 | 37,770.00 | 37,770.00 | -0.81% | 260,781 |
| Jan 9, 2026 | 37,510.00 | 38,600.00 | 37,230.00 | 38,080.00 | 38,080.00 | 4.82% | 162,899 |
| Jan 8, 2026 | 38,600.00 | 39,170.00 | 36,280.00 | 36,330.00 | 36,330.00 | -6.08% | 237,424 |
| Jan 7, 2026 | 38,900.00 | 39,090.00 | 37,830.00 | 38,680.00 | 38,680.00 | -1.05% | 277,096 |
| Jan 6, 2026 | 37,900.00 | 39,300.00 | 37,440.00 | 39,090.00 | 39,090.00 | 4.80% | 388,836 |
| Jan 5, 2026 | 39,300.00 | 40,820.00 | 35,820.00 | 37,300.00 | 37,300.00 | -0.93% | 460,720 |
| Jan 1, 2026 | 37,100.00 | 37,890.00 | 36,940.00 | 37,650.00 | 37,650.00 | 0.94% | 123,639 |
| Dec 31, 2025 | 38,440.00 | 38,720.00 | 36,410.00 | 37,300.00 | 37,300.00 | -5.45% | 249,407 |
| Dec 30, 2025 | 38,630.00 | 39,990.00 | 38,380.00 | 39,450.00 | 39,450.00 | 2.76% | 302,818 |
| Dec 29, 2025 | 38,810.00 | 39,000.00 | 38,200.00 | 38,390.00 | 38,390.00 | -1.06% | 148,050 |
| Dec 28, 2025 | 38,510.00 | 39,500.00 | 38,510.00 | 38,800.00 | 38,800.00 | 0.75% | 76,066 |
| Dec 25, 2025 | 39,070.00 | 39,370.00 | 38,110.00 | 38,510.00 | 38,510.00 | -1.18% | 269,363 |
| Dec 24, 2025 | 38,800.00 | 39,610.00 | 38,660.00 | 38,970.00 | 38,970.00 | - | 206,849 |
| Dec 23, 2025 | 38,160.00 | 39,810.00 | 37,880.00 | 38,970.00 | 38,970.00 | 2.96% | 348,336 |
| Dec 22, 2025 | 39,120.00 | 39,460.00 | 37,630.00 | 37,850.00 | 37,850.00 | -2.10% | 241,549 |
| Dec 21, 2025 | 38,290.00 | 38,660.00 | 38,140.00 | 38,660.00 | 38,660.00 | 1.74% | 56,955 |
| Dec 18, 2025 | 36,870.00 | 38,400.00 | 36,870.00 | 38,000.00 | 38,000.00 | 0.80% | 310,098 |
| Dec 17, 2025 | 37,300.00 | 38,300.00 | 37,120.00 | 37,700.00 | 37,700.00 | -0.13% | 308,627 |
| Dec 16, 2025 | 37,360.00 | 38,900.00 | 37,360.00 | 37,750.00 | 37,750.00 | -1.77% | 289,151 |
| Dec 15, 2025 | 38,420.00 | 39,760.00 | 38,420.00 | 38,430.00 | 38,430.00 | 0.47% | 177,487 |
| Dec 14, 2025 | 38,950.00 | 38,950.00 | 37,340.00 | 38,250.00 | 38,250.00 | -4.64% | 115,512 |
| Dec 11, 2025 | 39,930.00 | 40,290.00 | 39,450.00 | 40,110.00 | 40,110.00 | -1.74% | 256,801 |
| Dec 10, 2025 | 39,940.00 | 41,000.00 | 39,790.00 | 40,820.00 | 40,820.00 | 3.81% | 215,735 |
| Dec 9, 2025 | 38,160.00 | 39,320.00 | 37,810.00 | 39,320.00 | 39,320.00 | 4.02% | 234,227 |
| Dec 8, 2025 | 37,160.00 | 38,150.00 | 36,420.00 | 37,800.00 | 37,800.00 | 3.22% | 223,824 |
| Dec 7, 2025 | 36,410.00 | 36,750.00 | 36,410.00 | 36,620.00 | 36,620.00 | -0.30% | 88,377 |
| Dec 4, 2025 | 37,280.00 | 37,630.00 | 36,450.00 | 36,730.00 | 36,730.00 | 2.45% | 244,305 |
| Dec 3, 2025 | 38,200.00 | 38,200.00 | 35,730.00 | 35,850.00 | 35,850.00 | -6.64% | 275,679 |
| Dec 2, 2025 | 36,620.00 | 38,920.00 | 36,520.00 | 38,400.00 | 38,400.00 | 6.84% | 259,956 |
| Dec 1, 2025 | 34,850.00 | 36,030.00 | 34,850.00 | 35,940.00 | 35,940.00 | 2.02% | 201,443 |
| Nov 30, 2025 | 35,240.00 | 35,510.00 | 35,130.00 | 35,230.00 | 35,230.00 | 2.06% | 56,053 |
| Nov 27, 2025 | 33,670.00 | 34,690.00 | 33,580.00 | 34,520.00 | 34,520.00 | 4.01% | 272,710 |
| Nov 26, 2025 | 32,200.00 | 33,500.00 | 32,200.00 | 33,190.00 | 33,190.00 | 7.38% | 165,573 |
| Nov 25, 2025 | 31,500.00 | 31,850.00 | 30,620.00 | 30,910.00 | 30,910.00 | -1.87% | 209,103 |
| Nov 24, 2025 | 31,000.00 | 31,500.00 | 30,390.00 | 31,500.00 | 31,500.00 | 2.74% | 391,592 |
| Nov 23, 2025 | 30,600.00 | 31,000.00 | 30,530.00 | 30,660.00 | 30,660.00 | -8.37% | 145,916 |
| Nov 20, 2025 | 33,130.00 | 33,780.00 | 32,690.00 | 33,460.00 | 33,460.00 | 2.70% | 234,870 |
| Nov 19, 2025 | 31,410.00 | 32,800.00 | 31,400.00 | 32,580.00 | 32,580.00 | 3.72% | 205,717 |
| Nov 18, 2025 | 31,110.00 | 32,030.00 | 30,970.00 | 31,410.00 | 31,410.00 | -2.15% | 306,524 |
| Nov 17, 2025 | 31,890.00 | 33,000.00 | 31,710.00 | 32,100.00 | 32,100.00 | 0.50% | 340,486 |
| Nov 16, 2025 | 32,200.00 | 32,540.00 | 31,410.00 | 31,940.00 | 31,940.00 | -4.08% | 117,534 |
| Nov 13, 2025 | 34,150.00 | 34,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | -1.01% | 265,029 |
| Nov 12, 2025 | 32,270.00 | 33,890.00 | 32,270.00 | 33,640.00 | 33,640.00 | 4.86% | 313,485 |
| Nov 11, 2025 | 31,400.00 | 32,970.00 | 31,200.00 | 32,080.00 | 32,080.00 | 4.53% | 537,325 |
| Nov 10, 2025 | 27,400.00 | 30,690.00 | 27,230.00 | 30,690.00 | 30,690.00 | 13.62% | 522,849 |
| Nov 9, 2025 | 27,400.00 | 27,630.00 | 26,880.00 | 27,010.00 | 27,010.00 | -3.88% | 89,571 |
| Nov 6, 2025 | 28,280.00 | 28,650.00 | 27,720.00 | 28,100.00 | 28,100.00 | 1.44% | 605,181 |
| Nov 5, 2025 | 26,940.00 | 27,700.00 | 26,450.00 | 27,700.00 | 27,700.00 | 1.17% | 258,152 |
| Nov 4, 2025 | 27,240.00 | 27,500.00 | 26,800.00 | 27,380.00 | 27,380.00 | 1.97% | 196,590 |
| Nov 3, 2025 | 27,620.00 | 27,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | -2.89% | 303,287 |
| Nov 2, 2025 | 27,730.00 | 27,740.00 | 27,510.00 | 27,650.00 | 27,650.00 | 2.67% | 91,591 |
| Oct 30, 2025 | 26,900.00 | 27,640.00 | 26,630.00 | 26,930.00 | 26,930.00 | -2.25% | 767,958 |
| Oct 29, 2025 | 26,210.00 | 27,550.00 | 26,210.00 | 27,550.00 | 27,550.00 | 6.62% | 224,752 |
| Oct 28, 2025 | 25,710.00 | 26,080.00 | 25,130.00 | 25,840.00 | 25,840.00 | -0.19% | 174,350 |
| Oct 27, 2025 | 25,130.00 | 26,490.00 | 25,060.00 | 25,890.00 | 25,890.00 | 3.89% | 239,299 |
| Oct 26, 2025 | 25,000.00 | 25,010.00 | 24,860.00 | 24,920.00 | 24,920.00 | 2.30% | 32,185 |
| Oct 23, 2025 | 24,060.00 | 24,450.00 | 23,780.00 | 24,360.00 | 24,360.00 | 0.45% | 178,764 |
| Oct 22, 2025 | 24,500.00 | 24,720.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.38% | 119,631 |
| Oct 21, 2025 | 24,910.00 | 24,990.00 | 24,520.00 | 24,590.00 | 24,590.00 | -3.11% | 151,660 |
| Oct 20, 2025 | 24,390.00 | 25,640.00 | 24,390.00 | 25,380.00 | 25,380.00 | 4.92% | 218,703 |
| Oct 19, 2025 | 24,500.00 | 24,580.00 | 24,130.00 | 24,190.00 | 24,190.00 | -2.58% | 79,223 |
| Oct 16, 2025 | 24,480.00 | 24,970.00 | 24,460.00 | 24,830.00 | 24,830.00 | -0.16% | 192,514 |