Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,240
-760 (-1.95%)
At close: Mar 5, 2026
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38,000.00 | 38,920.00 | 36,260.00 | 38,240.00 | 38,240.00 | -1.95% | 470,123 |
| Mar 4, 2026 | 39,200.00 | 39,660.00 | 37,600.00 | 39,000.00 | 39,000.00 | -5.80% | 825,353 |
| Mar 2, 2026 | 39,000.00 | 41,430.00 | 38,350.00 | 41,400.00 | 41,400.00 | 4.57% | 674,433 |
| Feb 27, 2026 | 39,070.00 | 40,600.00 | 39,040.00 | 39,590.00 | 39,590.00 | 1.51% | 5,750,209 |
| Feb 26, 2026 | 39,510.00 | 40,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | -1.89% | 474,869 |
| Feb 25, 2026 | 39,310.00 | 40,750.00 | 39,020.00 | 39,750.00 | 39,750.00 | 0.89% | 328,226 |
| Feb 24, 2026 | 40,150.00 | 40,770.00 | 39,400.00 | 39,400.00 | 39,400.00 | -0.58% | 339,962 |
| Feb 23, 2026 | 40,220.00 | 40,690.00 | 39,390.00 | 39,630.00 | 39,630.00 | 0.23% | 228,790 |
| Feb 20, 2026 | 39,100.00 | 39,900.00 | 38,810.00 | 39,540.00 | 39,540.00 | -0.35% | 466,747 |
| Feb 19, 2026 | 40,430.00 | 40,500.00 | 39,430.00 | 39,680.00 | 39,680.00 | -3.08% | 238,491 |
| Feb 18, 2026 | 40,760.00 | 41,200.00 | 40,080.00 | 40,940.00 | 40,940.00 | 3.99% | 517,779 |
| Feb 17, 2026 | 40,600.00 | 40,910.00 | 38,850.00 | 39,370.00 | 39,370.00 | -3.46% | 315,443 |
| Feb 16, 2026 | 40,300.00 | 41,050.00 | 40,180.00 | 40,780.00 | 40,780.00 | -1.26% | 246,072 |
| Feb 13, 2026 | 41,180.00 | 41,500.00 | 40,870.00 | 41,300.00 | 41,300.00 | 2.79% | 284,275 |
| Feb 12, 2026 | 41,390.00 | 41,990.00 | 39,460.00 | 40,180.00 | 40,180.00 | -2.33% | 566,347 |
| Feb 11, 2026 | 42,410.00 | 45,520.00 | 39,980.00 | 41,140.00 | 41,140.00 | -5.01% | 826,370 |
| Feb 10, 2026 | 45,590.00 | 45,700.00 | 42,890.00 | 43,310.00 | 43,310.00 | -4.39% | 410,562 |
| Feb 9, 2026 | 43,200.00 | 45,840.00 | 41,950.00 | 45,300.00 | 45,300.00 | 11.19% | 404,361 |
| Feb 6, 2026 | 40,400.00 | 40,870.00 | 39,320.00 | 40,740.00 | 40,740.00 | 4.27% | 234,736 |
| Feb 5, 2026 | 38,000.00 | 45,300.00 | 36,800.00 | 39,070.00 | 39,070.00 | -1.34% | 2,090,129 |
| Feb 4, 2026 | 43,160.00 | 43,160.00 | 39,600.00 | 39,600.00 | 39,600.00 | -5.60% | 298,978 |
| Feb 3, 2026 | 42,700.00 | 44,140.00 | 41,800.00 | 41,950.00 | 41,950.00 | -2.76% | 332,580 |
| Feb 2, 2026 | 41,900.00 | 43,150.00 | 41,060.00 | 43,140.00 | 43,140.00 | 2.37% | 286,264 |
| Jan 30, 2026 | 41,500.00 | 42,390.00 | 41,400.00 | 42,140.00 | 42,140.00 | 3.64% | 216,317 |
| Jan 29, 2026 | 42,800.00 | 43,670.00 | 40,350.00 | 40,660.00 | 40,660.00 | -0.22% | 323,007 |
| Jan 28, 2026 | 42,350.00 | 43,430.00 | 40,100.00 | 40,750.00 | 40,750.00 | -0.37% | 294,794 |
| Jan 27, 2026 | 40,000.00 | 41,200.00 | 39,560.00 | 40,900.00 | 40,900.00 | 0.27% | 151,161 |
| Jan 26, 2026 | 40,880.00 | 41,580.00 | 40,340.00 | 40,790.00 | 40,790.00 | -0.07% | 183,763 |
| Jan 23, 2026 | 40,400.00 | 40,990.00 | 40,220.00 | 40,820.00 | 40,820.00 | -1.80% | 351,677 |
| Jan 22, 2026 | 42,250.00 | 42,800.00 | 41,280.00 | 41,570.00 | 41,570.00 | -1.14% | 229,591 |
| Jan 21, 2026 | 41,250.00 | 42,900.00 | 40,530.00 | 42,050.00 | 42,050.00 | 5.23% | 303,135 |
| Jan 20, 2026 | 39,880.00 | 40,650.00 | 39,140.00 | 39,960.00 | 39,960.00 | -0.08% | 206,270 |
| Jan 19, 2026 | 40,200.00 | 40,440.00 | 39,470.00 | 39,990.00 | 39,990.00 | 0.48% | 158,810 |
| Jan 16, 2026 | 39,260.00 | 40,100.00 | 39,020.00 | 39,800.00 | 39,800.00 | -1.27% | 186,230 |
| Jan 15, 2026 | 39,560.00 | 41,720.00 | 39,380.00 | 40,310.00 | 40,310.00 | 3.78% | 321,450 |
| Jan 14, 2026 | 39,630.00 | 40,300.00 | 37,880.00 | 38,840.00 | 38,840.00 | 0.41% | 346,203 |
| Jan 13, 2026 | 38,070.00 | 39,570.00 | 38,060.00 | 38,680.00 | 38,680.00 | 2.41% | 273,882 |
| Jan 12, 2026 | 37,530.00 | 38,740.00 | 37,030.00 | 37,770.00 | 37,770.00 | -0.81% | 260,781 |
| Jan 9, 2026 | 37,510.00 | 38,600.00 | 37,230.00 | 38,080.00 | 38,080.00 | 4.82% | 162,899 |
| Jan 8, 2026 | 38,600.00 | 39,170.00 | 36,280.00 | 36,330.00 | 36,330.00 | -6.08% | 237,424 |
| Jan 7, 2026 | 38,900.00 | 39,090.00 | 37,830.00 | 38,680.00 | 38,680.00 | -1.05% | 277,096 |
| Jan 6, 2026 | 37,900.00 | 39,300.00 | 37,440.00 | 39,090.00 | 39,090.00 | 4.80% | 388,836 |
| Jan 5, 2026 | 39,300.00 | 40,820.00 | 35,820.00 | 37,300.00 | 37,300.00 | -0.93% | 460,720 |
| Jan 1, 2026 | 37,100.00 | 37,890.00 | 36,940.00 | 37,650.00 | 37,650.00 | 0.94% | 123,639 |
| Dec 31, 2025 | 38,440.00 | 38,720.00 | 36,410.00 | 37,300.00 | 37,300.00 | -5.45% | 249,407 |
| Dec 30, 2025 | 38,630.00 | 39,990.00 | 38,380.00 | 39,450.00 | 39,450.00 | 2.76% | 302,818 |
| Dec 29, 2025 | 38,810.00 | 39,000.00 | 38,200.00 | 38,390.00 | 38,390.00 | -1.06% | 148,050 |
| Dec 28, 2025 | 38,510.00 | 39,500.00 | 38,510.00 | 38,800.00 | 38,800.00 | 0.75% | 76,066 |
| Dec 25, 2025 | 39,070.00 | 39,370.00 | 38,110.00 | 38,510.00 | 38,510.00 | -1.18% | 269,363 |
| Dec 24, 2025 | 38,800.00 | 39,610.00 | 38,660.00 | 38,970.00 | 38,970.00 | - | 206,849 |