Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,580
+1,170 (3.72%)
Nov 19, 2025, 5:28 PM IDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 22,630.00 | 24,060.00 | 22,610.00 | 22,990.00 | 22,990.00 | 2.82% | 454,491 |
| Sep 17, 2025 | 21,990.00 | 22,410.00 | 21,480.00 | 22,360.00 | 22,360.00 | 1.41% | 360,868 |
| Sep 16, 2025 | 21,930.00 | 22,230.00 | 21,620.00 | 22,050.00 | 22,050.00 | 0.46% | 162,174 |
| Sep 15, 2025 | 21,980.00 | 22,370.00 | 21,710.00 | 21,950.00 | 21,950.00 | 1.15% | 161,777 |
| Sep 14, 2025 | 21,810.00 | 21,930.00 | 21,570.00 | 21,700.00 | 21,700.00 | -1.23% | 70,630 |
| Sep 11, 2025 | 22,560.00 | 22,600.00 | 21,890.00 | 21,970.00 | 21,970.00 | -1.52% | 184,082 |
| Sep 10, 2025 | 21,500.00 | 22,510.00 | 21,370.00 | 22,310.00 | 22,310.00 | 1.41% | 210,727 |
| Sep 9, 2025 | 21,460.00 | 22,200.00 | 21,460.00 | 22,000.00 | 22,000.00 | 3.38% | 200,876 |
| Sep 8, 2025 | 21,010.00 | 21,770.00 | 21,000.00 | 21,280.00 | 21,280.00 | 0.66% | 138,053 |
| Sep 7, 2025 | 21,140.00 | 21,210.00 | 20,960.00 | 21,140.00 | 21,140.00 | 2.08% | 53,575 |
| Sep 4, 2025 | 20,850.00 | 20,980.00 | 20,580.00 | 20,710.00 | 20,710.00 | -0.67% | 182,190 |
| Sep 3, 2025 | 20,400.00 | 21,090.00 | 20,400.00 | 20,850.00 | 20,850.00 | 4.15% | 217,025 |
| Sep 2, 2025 | 19,710.00 | 20,100.00 | 19,110.00 | 20,020.00 | 20,020.00 | 1.32% | 337,153 |
| Sep 1, 2025 | 19,460.00 | 19,840.00 | 19,370.00 | 19,760.00 | 19,760.00 | 1.44% | 62,802 |
| Aug 31, 2025 | 19,650.00 | 19,690.00 | 19,470.00 | 19,480.00 | 19,480.00 | -3.80% | 56,651 |
| Aug 28, 2025 | 19,900.00 | 20,520.00 | 19,620.00 | 20,250.00 | 20,250.00 | 0.65% | 509,580 |