Skip to main content
Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
249.91
-19.97 (-7.40%)
At close: Jun 26, 2026, 4:00 PM EDT
246.09
-3.82 (-1.53%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Tower Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026250.15252.29239.00249.91249.91-7.40%1,962,391
Jun 25, 2026288.45289.73262.49269.88269.88-1.98%1,506,309
Jun 24, 2026278.71285.00268.46275.32275.32-2.59%1,264,275
Jun 23, 2026280.28293.34276.09282.65282.65-10.79%1,856,460
Jun 22, 2026286.62319.94286.62316.85316.8510.50%3,020,500
Jun 18, 2026276.11289.89273.78286.74286.747.34%2,524,222
Jun 17, 2026268.60274.83263.20267.13267.13-0.52%1,260,340
Jun 16, 2026280.99285.88268.03268.53268.53-6.39%1,417,854
Jun 15, 2026275.77291.44275.77286.86286.869.11%2,167,185
Jun 12, 2026258.34269.54255.48262.92262.921.77%1,210,071
Jun 11, 2026249.96258.71242.11258.34258.3410.62%2,348,270
Jun 10, 2026232.08238.33220.51233.54233.542.39%2,360,544
Jun 9, 2026244.10247.25209.84228.08228.08-5.77%3,252,452
Jun 8, 2026248.28248.28239.38242.04242.042.79%1,274,457
Jun 5, 2026252.29256.57232.77235.48235.48-9.88%1,606,505
Jun 4, 2026252.43267.00248.64261.31261.31-2.46%1,302,009
Jun 3, 2026272.15276.87263.76267.91267.91-2.48%1,166,580
Jun 2, 2026260.34282.25257.23274.71274.718.78%2,311,038
Jun 1, 2026252.86253.00240.98252.53252.53-1.06%2,505,940
May 29, 2026283.22285.00244.36255.23255.23-7.36%3,396,469
May 28, 2026287.26289.89269.61275.50275.50-0.82%1,367,117
May 27, 2026288.89290.07273.00277.79277.79-3.72%1,455,374
May 26, 2026300.00302.86273.97288.53288.531.80%2,508,736
May 22, 2026287.66288.19279.01283.43283.431.58%1,387,279
May 21, 2026260.33279.66259.65279.01279.015.49%1,562,178
May 20, 2026258.25268.44256.77264.48264.485.25%1,746,818
May 19, 2026240.90258.56235.71251.28251.281.29%2,879,410
May 18, 2026272.85277.85240.83248.07248.07-9.46%3,271,520
May 15, 2026274.86278.50262.24273.98273.98-2.39%2,218,718
May 14, 2026267.97283.46262.00280.69280.693.66%3,404,091
May 13, 2026253.95271.92243.50270.77270.7722.61%6,109,867
May 12, 2026222.73224.16209.76220.83220.83-3.52%2,338,736
May 11, 2026212.36230.60211.98228.88228.888.46%2,691,844
May 8, 2026215.11216.31205.33211.02211.020.49%1,597,931
May 7, 2026211.84213.87200.89210.00210.00-3.17%2,779,188
May 6, 2026232.67232.67214.01216.87216.87-3.84%2,319,493
May 5, 2026223.18228.99217.60225.53225.534.87%1,695,461
May 4, 2026218.03220.99208.31215.06215.06-1.35%1,634,948
May 1, 2026215.33223.57213.01218.01218.01-1.38%1,445,735
Apr 30, 2026203.14221.77200.85221.05221.0510.98%2,649,820
Apr 29, 2026197.47200.73189.07199.18199.182.91%2,109,010
Apr 28, 2026194.00194.81184.14193.55193.55-4.81%2,812,228
Apr 27, 2026201.28205.29194.91203.33203.331.39%2,518,328
Apr 24, 2026203.00207.48192.52200.54200.54-0.36%3,224,761
Apr 23, 2026208.33213.27193.25201.27201.27-2.34%3,891,333
Apr 22, 2026221.41222.80201.50206.10206.10-4.90%4,192,426
Apr 21, 2026221.00225.81211.59216.72216.72-3.46%2,021,724
Apr 20, 2026224.41228.73217.66224.49224.49-0.87%2,221,220
Apr 17, 2026219.90227.23215.12226.45226.455.45%2,254,324
Apr 16, 2026215.26217.22205.72214.75214.75-0.41%2,168,302
Apr 15, 2026213.81219.46208.62215.63215.630.71%1,845,229
Apr 14, 2026210.15215.16196.69214.11214.112.22%3,001,180
Apr 13, 2026203.09209.94199.96209.47209.472.89%2,829,445
Apr 10, 2026206.00211.83201.62203.59203.59-0.11%1,961,695
Apr 9, 2026206.86212.00199.08203.82203.820.07%2,087,786
Apr 8, 2026208.31209.03198.00203.68203.686.72%3,138,796
Apr 7, 2026189.44193.65183.49190.86190.860.35%1,447,618
Apr 6, 2026197.20203.18187.81190.19190.19-3.85%2,591,905
Apr 2, 2026178.99198.94176.00197.80197.805.74%3,455,880
Apr 1, 2026177.03187.98175.68187.07187.076.60%3,355,290
Mar 31, 2026168.92175.59164.09175.48175.4810.66%3,408,766
Mar 30, 2026172.18173.48153.26158.58158.58-7.76%5,167,818
Mar 27, 2026169.30179.40168.17171.92171.92-1.58%4,198,193
Mar 26, 2026180.72188.34172.15174.68174.68-7.45%5,473,014
Mar 25, 2026190.76195.36180.82188.74188.744.38%5,935,974
Mar 24, 2026173.24183.00168.18180.82180.825.05%4,585,355
Mar 23, 2026171.25181.72168.53172.13172.135.19%5,474,545
Mar 20, 2026173.51178.08160.93163.63163.63-1.48%6,709,214
Mar 19, 2026139.00166.44135.54166.08166.0816.99%7,943,110
Mar 18, 2026141.53147.14136.10141.96141.962.97%2,880,754
Mar 17, 2026138.47138.83132.99137.86137.86-0.44%2,005,141
Mar 16, 2026133.66140.50133.66138.47138.4711.03%4,000,596
Mar 13, 2026122.25128.98122.25124.71124.715.20%2,653,483
Mar 12, 2026121.11126.48117.34118.54118.54-0.75%2,854,144
Mar 11, 2026116.79120.73115.64119.44119.442.19%2,080,094
Mar 10, 2026115.55120.38113.41116.88116.881.23%1,878,782
Mar 9, 2026109.32115.62108.43115.46115.464.40%2,149,167
Mar 6, 2026114.25117.80109.47110.59110.59-8.25%1,780,862
Mar 5, 2026120.72126.48115.66120.54120.54-2.40%1,666,101
Mar 4, 2026126.42127.71120.65123.50123.50-1.62%2,129,318
Mar 3, 2026132.20132.72123.56125.53125.53-9.42%2,910,328
Mar 2, 2026127.13138.80126.95138.59138.5910.99%2,719,078
Feb 27, 2026123.84128.40123.22124.87124.870.83%1,779,686
Feb 26, 2026127.16129.57119.10123.84123.84-1.69%1,982,112
Feb 25, 2026127.86131.81125.25125.97125.97-0.03%1,681,372
Feb 24, 2026128.65129.98124.95126.01126.01-1.11%1,604,737
Feb 23, 2026128.83129.77124.63127.43127.43-0.81%1,225,233
Feb 20, 2026124.03133.30123.95128.47128.472.07%1,380,636
Feb 19, 2026126.83128.75122.80125.86125.86-1.94%1,622,716
Feb 18, 2026129.55133.83125.92128.35128.350.45%1,751,836
Feb 17, 2026127.60130.95125.32127.78127.78-0.75%1,743,368
Feb 13, 2026132.82133.13127.00128.74128.74-3.62%1,506,430
Feb 12, 2026133.94133.97125.14133.58133.58-0.64%3,846,373
Feb 11, 2026144.03146.80128.55134.44134.44-1.56%5,664,189
Feb 10, 2026146.85146.89136.38136.57136.57-7.43%3,333,252
Feb 9, 2026138.80149.57138.79147.53147.536.11%2,624,459
Feb 6, 2026132.17141.00131.78139.04139.047.72%2,600,031
Feb 5, 2026122.01131.10118.21129.08129.086.43%5,088,067
Feb 4, 2026137.05137.15114.53121.28121.28-11.09%4,040,947
Feb 3, 2026140.26142.68132.70136.40136.40-0.36%2,016,834