Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,640
+340 (1.86%)
Aug 25, 2025, 4:45 PM IDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18,220.00 | 18,930.00 | 18,180.00 | 18,930.00 | 18,930.00 | 3.44% | 360,544 |
| Aug 24, 2025 | 18,100.00 | 18,340.00 | 18,100.00 | 18,300.00 | 18,300.00 | 7.77% | 240,718 |
| Aug 21, 2025 | 17,000.00 | 17,030.00 | 16,500.00 | 16,980.00 | 16,980.00 | 2.60% | 305,540 |
| Aug 20, 2025 | 16,910.00 | 17,000.00 | 16,360.00 | 16,550.00 | 16,550.00 | -5.64% | 238,459 |
| Aug 19, 2025 | 16,600.00 | 17,740.00 | 16,450.00 | 17,540.00 | 17,540.00 | 9.01% | 307,859 |
| Aug 18, 2025 | 15,890.00 | 16,090.00 | 15,740.00 | 16,090.00 | 16,090.00 | 1.26% | 135,758 |
| Aug 17, 2025 | 15,930.00 | 16,020.00 | 15,870.00 | 15,890.00 | 15,890.00 | 0.57% | 43,443 |
| Aug 14, 2025 | 15,900.00 | 16,030.00 | 15,590.00 | 15,800.00 | 15,800.00 | 0.89% | 165,536 |
| Aug 13, 2025 | 15,660.00 | 15,940.00 | 15,620.00 | 15,660.00 | 15,660.00 | -1.63% | 207,361 |
| Aug 12, 2025 | 15,880.00 | 16,050.00 | 15,760.00 | 15,920.00 | 15,920.00 | -3.63% | 214,383 |
| Aug 11, 2025 | 16,360.00 | 16,690.00 | 16,220.00 | 16,520.00 | 16,520.00 | 0.73% | 186,397 |
| Aug 10, 2025 | 16,580.00 | 16,590.00 | 16,320.00 | 16,400.00 | 16,400.00 | -1.20% | 59,862 |
| Aug 7, 2025 | 16,600.00 | 16,880.00 | 16,510.00 | 16,600.00 | 16,600.00 | - | 1,065,348 |
| Aug 6, 2025 | 17,250.00 | 17,330.00 | 16,500.00 | 16,600.00 | 16,600.00 | -5.79% | 378,999 |
| Aug 5, 2025 | 16,960.00 | 17,750.00 | 16,930.00 | 17,620.00 | 17,620.00 | 6.47% | 597,081 |
| Aug 4, 2025 | 15,400.00 | 16,550.00 | 15,300.00 | 16,550.00 | 16,550.00 | 4.22% | 375,161 |
| Jul 31, 2025 | 15,860.00 | 15,990.00 | 15,670.00 | 15,880.00 | 15,880.00 | -0.19% | 150,556 |
| Jul 30, 2025 | 16,120.00 | 16,270.00 | 15,860.00 | 15,910.00 | 15,910.00 | -3.34% | 147,340 |
| Jul 29, 2025 | 16,010.00 | 16,470.00 | 16,000.00 | 16,460.00 | 16,460.00 | 2.88% | 178,711 |
| Jul 28, 2025 | 15,630.00 | 16,100.00 | 15,630.00 | 16,000.00 | 16,000.00 | 2.89% | 142,549 |
| Jul 27, 2025 | 15,610.00 | 15,690.00 | 15,400.00 | 15,550.00 | 15,550.00 | -1.27% | 103,577 |
| Jul 24, 2025 | 15,920.00 | 16,160.00 | 15,730.00 | 15,750.00 | 15,750.00 | -3.14% | 697,937 |
| Jul 23, 2025 | 16,270.00 | 16,490.00 | 16,160.00 | 16,260.00 | 16,260.00 | 0.12% | 193,446 |
| Jul 22, 2025 | 16,560.00 | 16,770.00 | 16,060.00 | 16,240.00 | 16,240.00 | -3.33% | 373,148 |
| Jul 21, 2025 | 16,350.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 2.75% | 189,913 |
| Jul 20, 2025 | 16,320.00 | 16,440.00 | 16,280.00 | 16,350.00 | 16,350.00 | 2.00% | 86,954 |
| Jul 17, 2025 | 15,430.00 | 16,030.00 | 15,390.00 | 16,030.00 | 16,030.00 | 5.60% | 243,161 |
| Jul 16, 2025 | 15,100.00 | 15,330.00 | 15,000.00 | 15,180.00 | 15,180.00 | 0.53% | 120,699 |
| Jul 15, 2025 | 15,060.00 | 15,290.00 | 15,030.00 | 15,100.00 | 15,100.00 | -1.69% | 339,918 |
| Jul 14, 2025 | 14,890.00 | 15,360.00 | 14,860.00 | 15,360.00 | 15,360.00 | 3.16% | 160,567 |
| Jul 13, 2025 | 14,930.00 | 15,040.00 | 14,860.00 | 14,890.00 | 14,890.00 | -1.39% | 59,774 |
| Jul 10, 2025 | 14,910.00 | 15,240.00 | 14,870.00 | 15,100.00 | 15,100.00 | 0.67% | 252,253 |
| Jul 9, 2025 | 15,010.00 | 15,100.00 | 14,930.00 | 15,000.00 | 15,000.00 | -2.53% | 256,551 |
| Jul 8, 2025 | 15,160.00 | 15,520.00 | 15,040.00 | 15,390.00 | 15,390.00 | -0.58% | 306,403 |
| Jul 7, 2025 | 15,540.00 | 15,850.00 | 15,300.00 | 15,480.00 | 15,480.00 | -1.02% | 206,905 |
| Jul 6, 2025 | 15,540.00 | 15,690.00 | 15,350.00 | 15,640.00 | 15,640.00 | 3.23% | 97,607 |
| Jul 3, 2025 | 14,830.00 | 15,150.00 | 14,760.00 | 15,150.00 | 15,150.00 | 4.41% | 300,137 |
| Jul 2, 2025 | 14,480.00 | 14,550.00 | 14,240.00 | 14,510.00 | 14,510.00 | 0.21% | 169,714 |
| Jul 1, 2025 | 14,620.00 | 14,790.00 | 14,440.00 | 14,480.00 | 14,480.00 | -0.96% | 186,610 |
| Jun 30, 2025 | 15,000.00 | 15,080.00 | 14,620.00 | 14,620.00 | 14,620.00 | -1.68% | 189,251 |
| Jun 29, 2025 | 14,820.00 | 14,990.00 | 14,820.00 | 14,870.00 | 14,870.00 | 1.23% | 89,349 |
| Jun 26, 2025 | 14,500.00 | 14,730.00 | 14,480.00 | 14,690.00 | 14,690.00 | -0.68% | 448,689 |
| Jun 25, 2025 | 14,410.00 | 14,880.00 | 14,410.00 | 14,790.00 | 14,790.00 | 3.07% | 222,823 |
| Jun 24, 2025 | 13,900.00 | 14,350.00 | 13,860.00 | 14,350.00 | 14,350.00 | 4.21% | 249,193 |
| Jun 23, 2025 | 13,680.00 | 13,860.00 | 13,570.00 | 13,770.00 | 13,770.00 | 0.66% | 208,177 |
| Jun 22, 2025 | 13,890.00 | 13,920.00 | 13,600.00 | 13,680.00 | 13,680.00 | -3.32% | 188,398 |
| Jun 19, 2025 | 13,890.00 | 14,260.00 | 13,810.00 | 14,150.00 | 14,150.00 | 2.61% | 274,961 |
| Jun 18, 2025 | 13,750.00 | 13,860.00 | 13,680.00 | 13,790.00 | 13,790.00 | -2.27% | 255,437 |
| Jun 17, 2025 | 14,120.00 | 14,230.00 | 13,960.00 | 14,110.00 | 14,110.00 | 1.22% | 136,756 |
| Jun 16, 2025 | 13,760.00 | 14,000.00 | 13,520.00 | 13,940.00 | 13,940.00 | 0.22% | 173,140 |