Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,820
+1,500 (3.81%)
Dec 10, 2025, 5:28 PM IDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 24,100.00 | 24,990.00 | 23,970.00 | 24,870.00 | 24,870.00 | 6.37% | 294,090 |
| Oct 12, 2025 | 23,450.00 | 23,690.00 | 23,370.00 | 23,380.00 | 23,380.00 | -4.80% | 101,761 |
| Oct 9, 2025 | 24,130.00 | 24,840.00 | 24,000.00 | 24,560.00 | 24,560.00 | 3.15% | 211,878 |
| Oct 8, 2025 | 23,800.00 | 23,860.00 | 23,370.00 | 23,810.00 | 23,810.00 | -2.02% | 107,718 |
| Oct 5, 2025 | 24,150.00 | 24,490.00 | 24,050.00 | 24,300.00 | 24,300.00 | 3.23% | 149,151 |
| Sep 30, 2025 | 23,260.00 | 23,740.00 | 22,920.00 | 23,540.00 | 23,540.00 | 1.07% | 337,379 |
| Sep 29, 2025 | 23,180.00 | 23,450.00 | 22,960.00 | 23,290.00 | 23,290.00 | 1.13% | 235,561 |
| Sep 28, 2025 | 23,120.00 | 23,350.00 | 23,030.00 | 23,030.00 | 23,030.00 | 1.59% | 82,146 |
| Sep 25, 2025 | 22,710.00 | 23,030.00 | 22,250.00 | 22,670.00 | 22,670.00 | 2.81% | 458,268 |
| Sep 21, 2025 | 22,270.00 | 22,380.00 | 21,840.00 | 22,050.00 | 22,050.00 | -4.09% | 98,754 |