Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
110.51
-10.03 (-8.32%)
Mar 6, 2026, 4:00 PM EST - Market closed
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.25 | 117.80 | 112.89 | 113.24 | - | -6.06% | 1,062,375 |
| Mar 5, 2026 | 120.72 | 126.48 | 115.66 | 120.54 | 120.54 | -2.40% | 1,643,132 |
| Mar 4, 2026 | 126.42 | 127.71 | 120.65 | 123.50 | 123.50 | -1.62% | 2,083,102 |
| Mar 3, 2026 | 132.20 | 132.72 | 123.56 | 125.53 | 125.53 | -9.42% | 2,906,118 |
| Mar 2, 2026 | 127.13 | 138.80 | 126.95 | 138.59 | 138.59 | 10.99% | 2,708,331 |
| Feb 27, 2026 | 123.84 | 128.40 | 123.22 | 124.87 | 124.87 | 0.83% | 1,564,943 |
| Feb 26, 2026 | 127.16 | 129.57 | 119.10 | 123.84 | 123.84 | -1.69% | 1,963,291 |
| Feb 25, 2026 | 127.86 | 131.81 | 125.25 | 125.97 | 125.97 | -0.03% | 1,668,536 |
| Feb 24, 2026 | 128.65 | 129.98 | 124.95 | 126.01 | 126.01 | -1.11% | 1,603,766 |
| Feb 23, 2026 | 128.83 | 129.77 | 124.63 | 127.43 | 127.43 | -0.81% | 1,223,530 |
| Feb 20, 2026 | 124.03 | 133.30 | 123.95 | 128.47 | 128.47 | 2.07% | 1,378,922 |
| Feb 19, 2026 | 126.83 | 128.75 | 122.80 | 125.86 | 125.86 | -1.94% | 1,423,113 |
| Feb 18, 2026 | 129.55 | 133.83 | 125.92 | 128.35 | 128.35 | 0.45% | 1,683,716 |
| Feb 17, 2026 | 127.60 | 130.95 | 125.32 | 127.78 | 127.78 | -0.75% | 1,743,348 |
| Feb 13, 2026 | 132.82 | 133.13 | 127.00 | 128.74 | 128.74 | -3.62% | 1,506,430 |
| Feb 12, 2026 | 133.94 | 133.97 | 125.14 | 133.58 | 133.58 | -0.64% | 3,846,373 |
| Feb 11, 2026 | 144.03 | 146.80 | 128.55 | 134.44 | 134.44 | -1.56% | 5,664,189 |
| Feb 10, 2026 | 146.85 | 146.89 | 136.38 | 136.57 | 136.57 | -7.43% | 3,333,252 |
| Feb 9, 2026 | 138.80 | 149.57 | 138.79 | 147.53 | 147.53 | 6.11% | 2,624,459 |
| Feb 6, 2026 | 132.17 | 141.00 | 131.78 | 139.04 | 139.04 | 7.72% | 2,600,031 |
| Feb 5, 2026 | 122.01 | 131.10 | 118.21 | 129.08 | 129.08 | 6.43% | 5,088,067 |
| Feb 4, 2026 | 137.05 | 137.15 | 114.53 | 121.28 | 121.28 | -11.09% | 4,040,947 |
| Feb 3, 2026 | 140.26 | 142.68 | 132.70 | 136.40 | 136.40 | -0.36% | 2,016,834 |
| Feb 2, 2026 | 133.39 | 140.15 | 133.38 | 136.89 | 136.89 | 1.60% | 1,727,222 |
| Jan 30, 2026 | 136.30 | 140.46 | 132.80 | 134.73 | 134.73 | 0.01% | 2,369,137 |
| Jan 29, 2026 | 138.85 | 139.20 | 126.73 | 134.71 | 134.71 | -3.04% | 2,674,706 |
| Jan 28, 2026 | 135.57 | 139.35 | 129.36 | 138.93 | 138.93 | 4.76% | 2,391,762 |
| Jan 27, 2026 | 129.57 | 133.35 | 128.64 | 132.62 | 132.62 | 4.38% | 980,826 |
| Jan 26, 2026 | 130.18 | 132.24 | 126.92 | 127.05 | 127.05 | -1.22% | 953,286 |
| Jan 23, 2026 | 129.50 | 129.90 | 124.00 | 128.62 | 128.62 | -1.05% | 1,146,457 |
| Jan 22, 2026 | 135.00 | 136.48 | 129.00 | 129.98 | 129.98 | -2.58% | 1,242,232 |
| Jan 21, 2026 | 130.58 | 135.84 | 128.24 | 133.42 | 133.42 | 3.43% | 2,162,657 |
| Jan 20, 2026 | 127.15 | 129.43 | 125.32 | 129.00 | 129.00 | -0.64% | 1,416,689 |
| Jan 16, 2026 | 126.33 | 130.39 | 125.00 | 129.83 | 129.83 | 4.70% | 1,196,637 |
| Jan 15, 2026 | 128.00 | 132.46 | 123.82 | 124.00 | 124.00 | 0.65% | 1,877,269 |
| Jan 14, 2026 | 124.29 | 124.86 | 119.37 | 123.20 | 123.20 | -1.27% | 951,640 |
| Jan 13, 2026 | 122.80 | 127.55 | 121.88 | 124.78 | 124.78 | 2.87% | 1,248,454 |
| Jan 12, 2026 | 119.54 | 123.12 | 118.07 | 121.30 | 121.30 | 1.06% | 1,487,871 |
| Jan 9, 2026 | 119.38 | 120.68 | 115.00 | 120.03 | 120.03 | 2.30% | 1,510,249 |
| Jan 8, 2026 | 121.98 | 121.98 | 112.77 | 117.33 | 117.33 | -4.00% | 1,703,003 |
| Jan 7, 2026 | 122.26 | 124.93 | 119.24 | 122.22 | 122.22 | -0.05% | 1,396,490 |
| Jan 6, 2026 | 120.86 | 124.01 | 118.02 | 122.28 | 122.28 | 2.51% | 1,740,473 |
| Jan 5, 2026 | 125.67 | 126.45 | 113.32 | 119.29 | 119.29 | -2.01% | 2,125,505 |
| Jan 2, 2026 | 120.49 | 122.42 | 119.19 | 121.74 | 121.74 | 3.68% | 1,445,482 |
| Dec 31, 2025 | 119.01 | 119.20 | 114.04 | 117.42 | 117.42 | -2.69% | 1,947,821 |
| Dec 30, 2025 | 122.65 | 125.49 | 120.45 | 120.67 | 120.67 | -0.36% | 862,094 |
| Dec 29, 2025 | 120.12 | 121.46 | 119.40 | 121.11 | 121.11 | -0.41% | 515,709 |
| Dec 26, 2025 | 122.61 | 123.43 | 120.17 | 121.61 | 121.61 | -0.70% | 563,372 |
| Dec 24, 2025 | 122.00 | 123.70 | 121.30 | 122.47 | 122.47 | 1.14% | 418,912 |
| Dec 23, 2025 | 118.60 | 124.48 | 118.58 | 121.09 | 121.09 | 2.32% | 1,137,760 |
| Dec 22, 2025 | 123.16 | 123.25 | 115.78 | 118.35 | 118.35 | -0.68% | 966,989 |
| Dec 19, 2025 | 116.61 | 120.39 | 116.24 | 119.16 | 119.16 | 2.12% | 1,684,816 |
| Dec 18, 2025 | 118.00 | 119.54 | 115.99 | 116.69 | 116.69 | 3.64% | 1,568,822 |
| Dec 17, 2025 | 116.93 | 119.21 | 111.12 | 112.59 | 112.59 | -1.98% | 1,695,515 |
| Dec 16, 2025 | 120.07 | 120.36 | 112.87 | 114.86 | 114.86 | -2.87% | 1,791,988 |
| Dec 15, 2025 | 121.36 | 123.60 | 117.64 | 118.25 | 118.25 | -0.58% | 1,360,674 |
| Dec 12, 2025 | 127.11 | 128.67 | 118.39 | 118.94 | 118.94 | -7.76% | 2,357,097 |
| Dec 11, 2025 | 124.42 | 129.58 | 123.34 | 128.94 | 128.94 | 1.92% | 1,543,212 |
| Dec 10, 2025 | 123.93 | 126.88 | 123.93 | 126.51 | 126.51 | 2.02% | 1,635,793 |
| Dec 9, 2025 | 118.40 | 124.16 | 117.35 | 124.00 | 124.00 | 4.82% | 1,555,942 |
| Dec 8, 2025 | 117.32 | 119.94 | 116.17 | 118.30 | 118.30 | 3.76% | 1,269,861 |
| Dec 5, 2025 | 116.78 | 117.81 | 111.52 | 114.01 | 114.01 | -0.92% | 1,399,638 |
| Dec 4, 2025 | 114.19 | 115.46 | 110.14 | 115.07 | 115.07 | -0.81% | 1,615,098 |
| Dec 3, 2025 | 114.68 | 116.13 | 109.81 | 116.01 | 116.01 | -0.39% | 1,812,947 |
| Dec 2, 2025 | 114.21 | 119.82 | 114.12 | 116.46 | 116.46 | 4.11% | 3,907,093 |
| Dec 1, 2025 | 108.15 | 112.10 | 107.84 | 111.86 | 111.86 | 3.47% | 1,983,690 |
| 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 |