Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
114.01
-1.06 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
113.98
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.78 | 117.81 | 111.52 | 114.01 | 114.01 | -0.92% | 1,397,916 |
| Dec 4, 2025 | 114.19 | 115.46 | 110.14 | 115.07 | 115.07 | -0.81% | 1,613,624 |
| Dec 3, 2025 | 114.68 | 116.13 | 109.81 | 116.01 | 116.01 | -0.39% | 1,812,792 |
| Dec 2, 2025 | 114.21 | 119.82 | 114.12 | 116.46 | 116.46 | 4.11% | 3,905,926 |
| Dec 1, 2025 | 108.15 | 112.10 | 107.84 | 111.86 | 111.86 | 3.47% | 1,982,611 |
| Nov 28, 2025 | 105.40 | 109.06 | 105.20 | 108.11 | 108.11 | 4.49% | 1,936,288 |
| Nov 26, 2025 | 100.74 | 106.04 | 100.08 | 103.46 | 103.46 | 5.57% | 2,444,924 |
| Nov 25, 2025 | 94.40 | 98.84 | 92.95 | 98.00 | 98.00 | 2.03% | 1,238,524 |
| Nov 24, 2025 | 95.12 | 97.42 | 94.34 | 96.05 | 96.05 | 2.56% | 1,226,121 |
| Nov 21, 2025 | 91.61 | 93.99 | 87.30 | 93.65 | 93.65 | 2.23% | 1,899,595 |
| Nov 20, 2025 | 102.99 | 103.62 | 91.01 | 91.61 | 91.61 | -7.02% | 2,104,433 |
| Nov 19, 2025 | 96.52 | 100.40 | 96.26 | 98.53 | 98.53 | 1.92% | 1,195,216 |
| Nov 18, 2025 | 95.43 | 98.74 | 94.10 | 96.67 | 96.67 | 1.36% | 1,369,284 |
| Nov 17, 2025 | 99.02 | 100.75 | 94.25 | 95.37 | 95.37 | -3.92% | 1,527,637 |
| Nov 14, 2025 | 94.92 | 101.15 | 94.00 | 99.26 | 99.26 | 0.17% | 1,713,073 |
| Nov 13, 2025 | 104.79 | 105.05 | 97.13 | 99.09 | 99.09 | -6.89% | 2,652,792 |
| Nov 12, 2025 | 102.91 | 106.74 | 102.87 | 106.42 | 106.42 | 6.65% | 2,482,523 |
| Nov 11, 2025 | 99.25 | 102.50 | 96.48 | 99.78 | 99.78 | 1.71% | 2,985,981 |
| Nov 10, 2025 | 87.00 | 99.82 | 86.52 | 98.10 | 98.10 | 16.69% | 5,272,995 |
| Nov 7, 2025 | 83.00 | 84.25 | 80.63 | 84.07 | 84.07 | -0.33% | 2,570,460 |
| Nov 6, 2025 | 86.60 | 88.97 | 83.84 | 84.35 | 84.35 | -3.11% | 2,305,894 |
| Nov 5, 2025 | 81.55 | 88.71 | 80.98 | 87.06 | 87.06 | 5.59% | 1,703,821 |
| Nov 4, 2025 | 82.72 | 84.46 | 82.08 | 82.45 | 82.45 | -2.32% | 1,067,258 |
| Nov 3, 2025 | 85.03 | 85.29 | 82.37 | 84.41 | 84.41 | -0.89% | 1,237,594 |
| Oct 31, 2025 | 83.80 | 85.99 | 83.19 | 85.17 | 85.17 | 1.63% | 1,643,585 |
| Oct 30, 2025 | 82.53 | 85.28 | 81.65 | 83.80 | 83.80 | 0.36% | 1,585,072 |
| Oct 29, 2025 | 81.90 | 85.25 | 81.90 | 83.50 | 83.50 | 4.08% | 1,803,840 |
| Oct 28, 2025 | 78.14 | 80.66 | 77.04 | 80.23 | 80.23 | 1.56% | 1,227,652 |
| Oct 27, 2025 | 77.97 | 81.43 | 77.97 | 79.00 | 79.00 | 4.26% | 1,243,732 |
| Oct 24, 2025 | 77.00 | 77.77 | 75.68 | 75.77 | 75.77 | 1.12% | 592,077 |
| Oct 23, 2025 | 72.60 | 75.23 | 72.55 | 74.93 | 74.93 | 3.01% | 508,376 |
| Oct 22, 2025 | 74.31 | 74.75 | 71.64 | 72.74 | 72.74 | -2.22% | 604,719 |
| Oct 21, 2025 | 75.18 | 75.71 | 74.01 | 74.39 | 74.39 | -1.39% | 667,955 |
| Oct 20, 2025 | 75.68 | 77.41 | 75.40 | 75.44 | 75.44 | 2.28% | 1,012,001 |
| Oct 17, 2025 | 73.36 | 74.76 | 72.52 | 73.76 | 73.76 | -1.43% | 838,246 |
| Oct 16, 2025 | 75.47 | 75.62 | 72.93 | 74.83 | 74.83 | 0.89% | 623,700 |
| Oct 15, 2025 | 74.57 | 76.00 | 73.00 | 74.17 | 74.17 | 1.06% | 704,827 |
| Oct 14, 2025 | 71.08 | 74.43 | 70.91 | 73.39 | 73.39 | -0.03% | 568,370 |
| Oct 13, 2025 | 74.39 | 74.44 | 72.70 | 73.41 | 73.41 | 3.23% | 621,203 |
| Oct 10, 2025 | 73.67 | 74.55 | 70.90 | 71.11 | 71.11 | -4.14% | 987,584 |
| Oct 9, 2025 | 74.78 | 75.70 | 73.22 | 74.18 | 74.18 | 0.03% | 894,320 |
| Oct 8, 2025 | 71.89 | 74.20 | 71.67 | 74.16 | 74.16 | 2.89% | 773,498 |
| Oct 7, 2025 | 74.25 | 74.61 | 71.25 | 72.08 | 72.08 | -2.32% | 883,189 |
| Oct 6, 2025 | 75.02 | 76.86 | 73.18 | 73.79 | 73.79 | 1.40% | 1,087,118 |
| Oct 3, 2025 | 76.46 | 76.80 | 72.07 | 72.77 | 72.77 | -4.49% | 1,658,586 |
| Oct 2, 2025 | 76.04 | 76.41 | 73.37 | 76.19 | 76.19 | 1.87% | 939,097 |
| Oct 1, 2025 | 71.81 | 75.90 | 71.81 | 74.79 | 74.79 | 3.44% | 1,418,545 |
| Sep 30, 2025 | 70.87 | 72.41 | 70.84 | 72.30 | 72.30 | 2.54% | 992,409 |
| Sep 29, 2025 | 69.65 | 70.90 | 69.59 | 70.51 | 70.51 | 2.93% | 806,443 |
| Sep 26, 2025 | 68.41 | 69.40 | 67.74 | 68.50 | 68.50 | 0.22% | 562,963 |
| Sep 25, 2025 | 67.03 | 69.02 | 66.30 | 68.35 | 68.35 | 0.78% | 859,025 |
| Sep 24, 2025 | 68.76 | 68.76 | 67.30 | 67.82 | 67.82 | -1.04% | 654,996 |
| Sep 23, 2025 | 69.90 | 70.33 | 67.87 | 68.53 | 68.53 | -1.47% | 750,443 |
| Sep 22, 2025 | 66.57 | 69.89 | 66.57 | 69.55 | 69.55 | 3.77% | 1,239,310 |
| Sep 19, 2025 | 68.89 | 68.89 | 66.00 | 67.02 | 67.02 | -2.60% | 1,045,035 |
| Sep 18, 2025 | 70.95 | 72.13 | 67.52 | 68.81 | 68.81 | 1.49% | 1,418,972 |
| Sep 17, 2025 | 65.06 | 68.70 | 64.83 | 67.80 | 67.80 | 3.18% | 1,716,119 |
| Sep 16, 2025 | 66.38 | 66.61 | 65.40 | 65.71 | 65.71 | -0.42% | 1,443,865 |
| Sep 15, 2025 | 66.06 | 66.89 | 65.20 | 65.99 | 65.99 | -0.08% | 1,029,322 |
| Sep 12, 2025 | 66.22 | 66.69 | 64.81 | 66.04 | 66.04 | 0.03% | 1,307,111 |
| Sep 11, 2025 | 67.59 | 67.67 | 64.59 | 66.02 | 66.02 | -2.41% | 1,552,480 |
| Sep 10, 2025 | 65.00 | 67.75 | 65.00 | 67.65 | 67.65 | 4.77% | 2,580,369 |
| Sep 9, 2025 | 65.02 | 66.49 | 64.17 | 64.57 | 64.57 | -0.43% | 1,173,992 |
| Sep 8, 2025 | 64.39 | 65.43 | 63.54 | 64.85 | 64.85 | 2.59% | 1,074,183 |
| Sep 5, 2025 | 64.73 | 64.87 | 62.36 | 63.21 | 63.21 | 0.38% | 993,257 |
| Sep 4, 2025 | 61.87 | 63.28 | 61.27 | 62.97 | 62.97 | 1.14% | 1,140,301 |
| Sep 3, 2025 | 61.50 | 63.55 | 61.34 | 62.26 | 62.26 | 2.55% | 2,426,885 |
| Sep 2, 2025 | 56.75 | 61.11 | 56.54 | 60.71 | 60.71 | 3.21% | 1,709,783 |
| Aug 29, 2025 | 60.50 | 60.98 | 58.32 | 58.82 | 58.82 | -3.26% | 1,696,864 |
| Aug 28, 2025 | 59.83 | 61.64 | 59.83 | 60.80 | 60.80 | 3.05% | 1,678,004 |
| Aug 27, 2025 | 59.80 | 60.90 | 58.94 | 59.00 | 59.00 | -1.67% | 2,045,457 |
| Aug 26, 2025 | 57.43 | 60.64 | 57.43 | 60.00 | 60.00 | 4.22% | 4,126,890 |
| Aug 25, 2025 | 54.55 | 57.87 | 54.32 | 57.57 | 57.57 | 5.19% | 2,095,320 |
| Aug 22, 2025 | 50.85 | 54.99 | 50.85 | 54.73 | 54.73 | 9.53% | 2,049,965 |
| Aug 21, 2025 | 48.90 | 50.53 | 48.90 | 49.97 | 49.97 | -0.16% | 978,618 |
| Aug 20, 2025 | 49.45 | 50.06 | 47.97 | 50.05 | 50.05 | -0.54% | 1,000,080 |
| Aug 19, 2025 | 49.32 | 52.50 | 49.32 | 50.32 | 50.32 | 2.26% | 2,724,280 |
| Aug 18, 2025 | 47.18 | 49.33 | 46.78 | 49.21 | 49.21 | 4.99% | 1,027,495 |
| Aug 15, 2025 | 47.25 | 47.70 | 46.25 | 46.87 | 46.87 | -0.78% | 815,088 |
| Aug 14, 2025 | 46.59 | 48.13 | 46.00 | 47.24 | 47.24 | 0.64% | 738,390 |
| Aug 13, 2025 | 46.87 | 47.25 | 45.51 | 46.94 | 46.94 | 1.82% | 870,920 |
| Aug 12, 2025 | 46.70 | 47.07 | 46.03 | 46.10 | 46.10 | -0.50% | 750,192 |
| Aug 11, 2025 | 48.75 | 48.91 | 45.98 | 46.33 | 46.33 | -3.94% | 1,116,946 |
| Aug 8, 2025 | 48.74 | 49.25 | 48.05 | 48.23 | 48.23 | -1.25% | 911,962 |
| Aug 7, 2025 | 49.36 | 49.47 | 47.57 | 48.84 | 48.84 | -0.04% | 647,335 |
| Aug 6, 2025 | 49.25 | 49.25 | 47.96 | 48.86 | 48.86 | -2.53% | 820,968 |
| Aug 5, 2025 | 50.24 | 51.58 | 49.93 | 50.13 | 50.13 | -1.67% | 1,824,384 |
| Aug 4, 2025 | 46.46 | 51.07 | 46.21 | 50.98 | 50.98 | 14.13% | 2,279,385 |
| Aug 1, 2025 | 44.26 | 44.77 | 43.12 | 44.67 | 44.67 | -2.36% | 876,732 |
| Jul 31, 2025 | 46.33 | 47.14 | 45.09 | 45.75 | 45.75 | -1.93% | 960,563 |
| Jul 30, 2025 | 47.23 | 48.20 | 46.32 | 46.65 | 46.65 | -2.45% | 602,692 |
| Jul 29, 2025 | 48.21 | 48.94 | 47.59 | 47.82 | 47.82 | -0.29% | 984,606 |
| Jul 28, 2025 | 47.38 | 48.09 | 47.27 | 47.96 | 47.96 | 2.00% | 586,392 |
| Jul 25, 2025 | 47.00 | 47.34 | 46.59 | 47.02 | 47.02 | -0.17% | 309,638 |
| Jul 24, 2025 | 47.84 | 47.95 | 46.45 | 47.10 | 47.10 | -2.79% | 619,264 |
| Jul 23, 2025 | 48.89 | 49.19 | 48.22 | 48.45 | 48.45 | -0.78% | 551,332 |
| Jul 22, 2025 | 49.82 | 49.92 | 47.87 | 48.83 | 48.83 | -2.14% | 891,243 |
| Jul 21, 2025 | 48.75 | 50.84 | 48.54 | 49.90 | 49.90 | 2.80% | 1,184,561 |
| Jul 18, 2025 | 50.20 | 50.93 | 48.46 | 48.54 | 48.54 | -0.82% | 744,398 |
| Jul 17, 2025 | 46.10 | 50.48 | 46.10 | 48.94 | 48.94 | 7.23% | 1,581,766 |