Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
193.55
-9.78 (-4.81%)
At close: Apr 28, 2026, 4:00 PM EDT
192.60
-0.95 (-0.49%)
After-hours: Apr 28, 2026, 7:44 PM EDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 194.00 | 194.81 | 184.14 | 193.34 | 193.34 | -4.91% | 2,791,198 |
| Apr 27, 2026 | 201.28 | 205.29 | 194.91 | 203.33 | 203.33 | 1.39% | 2,514,556 |
| Apr 24, 2026 | 203.00 | 207.48 | 192.52 | 200.54 | 200.54 | -0.36% | 3,223,079 |
| Apr 23, 2026 | 208.33 | 213.27 | 193.25 | 201.27 | 201.27 | -2.34% | 3,891,333 |
| Apr 22, 2026 | 221.41 | 222.80 | 201.50 | 206.10 | 206.10 | -4.90% | 4,192,426 |
| Apr 21, 2026 | 221.00 | 225.81 | 211.59 | 216.72 | 216.72 | -3.46% | 2,021,724 |
| Apr 20, 2026 | 224.41 | 228.73 | 217.66 | 224.49 | 224.49 | -0.87% | 2,221,220 |
| Apr 17, 2026 | 219.90 | 227.23 | 215.12 | 226.45 | 226.45 | 5.45% | 2,254,324 |
| Apr 16, 2026 | 215.26 | 217.22 | 205.72 | 214.75 | 214.75 | -0.41% | 2,168,302 |
| Apr 15, 2026 | 213.81 | 219.46 | 208.62 | 215.63 | 215.63 | 0.71% | 1,845,229 |
| Apr 14, 2026 | 210.15 | 215.16 | 196.69 | 214.11 | 214.11 | 2.22% | 3,001,180 |
| Apr 13, 2026 | 203.09 | 209.94 | 199.96 | 209.47 | 209.47 | 2.89% | 2,829,445 |
| Apr 10, 2026 | 206.00 | 211.83 | 201.62 | 203.59 | 203.59 | -0.11% | 1,961,695 |
| Apr 9, 2026 | 206.86 | 212.00 | 199.08 | 203.82 | 203.82 | 0.07% | 2,087,786 |
| Apr 8, 2026 | 208.31 | 209.03 | 198.00 | 203.68 | 203.68 | 6.72% | 3,138,796 |
| Apr 7, 2026 | 189.44 | 193.65 | 183.49 | 190.86 | 190.86 | 0.35% | 1,447,618 |
| Apr 6, 2026 | 197.20 | 203.18 | 187.81 | 190.19 | 190.19 | -3.85% | 2,591,905 |
| Apr 2, 2026 | 178.99 | 198.94 | 176.00 | 197.80 | 197.80 | 5.74% | 3,455,880 |
| Apr 1, 2026 | 177.03 | 187.98 | 175.68 | 187.07 | 187.07 | 6.60% | 3,355,290 |
| Mar 31, 2026 | 168.92 | 175.59 | 164.09 | 175.48 | 175.48 | 10.66% | 3,408,766 |
| Mar 30, 2026 | 172.18 | 173.48 | 153.26 | 158.58 | 158.58 | -7.76% | 5,167,818 |
| Mar 27, 2026 | 169.30 | 179.40 | 168.17 | 171.92 | 171.92 | -1.58% | 4,198,193 |
| Mar 26, 2026 | 180.72 | 188.34 | 172.15 | 174.68 | 174.68 | -7.45% | 5,473,014 |
| Mar 25, 2026 | 190.76 | 195.36 | 180.82 | 188.74 | 188.74 | 4.38% | 5,935,974 |
| Mar 24, 2026 | 173.24 | 183.00 | 168.18 | 180.82 | 180.82 | 5.05% | 4,585,355 |
| Mar 23, 2026 | 171.25 | 181.72 | 168.53 | 172.13 | 172.13 | 5.19% | 5,474,545 |
| Mar 20, 2026 | 173.51 | 178.08 | 160.93 | 163.63 | 163.63 | -1.48% | 6,709,214 |
| Mar 19, 2026 | 139.00 | 166.44 | 135.54 | 166.08 | 166.08 | 16.99% | 7,943,110 |
| Mar 18, 2026 | 141.53 | 147.14 | 136.10 | 141.96 | 141.96 | 2.97% | 2,880,754 |
| Mar 17, 2026 | 138.47 | 138.83 | 132.99 | 137.86 | 137.86 | -0.44% | 2,005,141 |
| Mar 16, 2026 | 133.66 | 140.50 | 133.66 | 138.47 | 138.47 | 11.03% | 4,000,596 |
| Mar 13, 2026 | 122.25 | 128.98 | 122.25 | 124.71 | 124.71 | 5.20% | 2,653,483 |
| Mar 12, 2026 | 121.11 | 126.48 | 117.34 | 118.54 | 118.54 | -0.75% | 2,854,144 |
| Mar 11, 2026 | 116.79 | 120.73 | 115.64 | 119.44 | 119.44 | 2.19% | 2,080,094 |
| Mar 10, 2026 | 115.55 | 120.38 | 113.41 | 116.88 | 116.88 | 1.23% | 1,878,782 |
| Mar 9, 2026 | 109.32 | 115.62 | 108.43 | 115.46 | 115.46 | 4.40% | 2,149,167 |
| Mar 6, 2026 | 114.25 | 117.80 | 109.47 | 110.59 | 110.59 | -8.25% | 1,780,862 |
| Mar 5, 2026 | 120.72 | 126.48 | 115.66 | 120.54 | 120.54 | -2.40% | 1,666,101 |
| Mar 4, 2026 | 126.42 | 127.71 | 120.65 | 123.50 | 123.50 | -1.62% | 2,129,318 |
| Mar 3, 2026 | 132.20 | 132.72 | 123.56 | 125.53 | 125.53 | -9.42% | 2,910,328 |
| Mar 2, 2026 | 127.13 | 138.80 | 126.95 | 138.59 | 138.59 | 10.99% | 2,719,078 |
| Feb 27, 2026 | 123.84 | 128.40 | 123.22 | 124.87 | 124.87 | 0.83% | 1,779,686 |
| Feb 26, 2026 | 127.16 | 129.57 | 119.10 | 123.84 | 123.84 | -1.69% | 1,982,112 |
| Feb 25, 2026 | 127.86 | 131.81 | 125.25 | 125.97 | 125.97 | -0.03% | 1,681,372 |
| Feb 24, 2026 | 128.65 | 129.98 | 124.95 | 126.01 | 126.01 | -1.11% | 1,604,737 |
| Feb 23, 2026 | 128.83 | 129.77 | 124.63 | 127.43 | 127.43 | -0.81% | 1,225,233 |
| Feb 20, 2026 | 124.03 | 133.30 | 123.95 | 128.47 | 128.47 | 2.07% | 1,380,636 |
| Feb 19, 2026 | 126.83 | 128.75 | 122.80 | 125.86 | 125.86 | -1.94% | 1,622,716 |
| Feb 18, 2026 | 129.55 | 133.83 | 125.92 | 128.35 | 128.35 | 0.45% | 1,751,836 |
| Feb 17, 2026 | 127.60 | 130.95 | 125.32 | 127.78 | 127.78 | -0.75% | 1,743,368 |
| 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 |