Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 59,470
+2,770 (4.89%)
At close: Mar 25, 2026
TLV:TSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 575.00 | 610.00 | 567.10 | 594.70 | 594.70 | 4.89% | 804,676 |
| Mar 24, 2026 | 538.60 | 567.00 | 527.30 | 567.00 | 567.00 | 1.67% | 632,519 |
| Mar 23, 2026 | 502.30 | 563.70 | 501.50 | 557.70 | 557.70 | 5.75% | 884,471 |
| Mar 20, 2026 | 501.70 | 527.40 | 498.10 | 527.40 | 527.40 | 7.85% | 793,871 |
| Mar 19, 2026 | 442.80 | 489.00 | 417.00 | 489.00 | 489.00 | 11.54% | 546,137 |
| Mar 18, 2026 | 435.00 | 449.40 | 421.60 | 438.40 | 438.40 | 3.27% | 336,018 |
| Mar 17, 2026 | 431.10 | 436.50 | 412.00 | 424.50 | 424.50 | -2.62% | 355,159 |
| Mar 16, 2026 | 394.50 | 436.00 | 394.20 | 435.90 | 435.90 | 14.53% | 517,844 |
| Mar 13, 2026 | 369.70 | 390.00 | 369.70 | 380.60 | 380.60 | 0.71% | 243,224 |
| Mar 12, 2026 | 376.90 | 393.60 | 367.50 | 377.90 | 377.90 | 3.11% | 596,800 |
| Mar 11, 2026 | 359.60 | 371.20 | 358.80 | 366.50 | 366.50 | 0.83% | 293,144 |
| Mar 10, 2026 | 359.60 | 366.50 | 350.50 | 363.50 | 363.50 | 4.54% | 352,328 |
| Mar 9, 2026 | 341.10 | 347.70 | 337.00 | 347.70 | 347.70 | -6.23% | 613,122 |
| Mar 6, 2026 | 375.00 | 375.60 | 369.90 | 370.80 | 370.80 | -3.03% | 186,658 |
| Mar 5, 2026 | 380.00 | 389.20 | 362.60 | 382.40 | 382.40 | -1.95% | 470,123 |
| Mar 4, 2026 | 392.00 | 396.60 | 376.00 | 390.00 | 390.00 | -5.80% | 825,353 |
| Mar 2, 2026 | 390.00 | 414.30 | 383.50 | 414.00 | 414.00 | 4.57% | 674,433 |
| Feb 27, 2026 | 390.70 | 406.00 | 390.40 | 395.90 | 395.90 | 1.51% | 5,750,209 |
| Feb 26, 2026 | 395.10 | 403.00 | 389.50 | 390.00 | 390.00 | -1.89% | 474,869 |
| Feb 25, 2026 | 393.10 | 407.50 | 390.20 | 397.50 | 397.50 | 0.89% | 328,226 |
| Feb 24, 2026 | 401.50 | 407.70 | 394.00 | 394.00 | 394.00 | -0.58% | 339,962 |
| Feb 23, 2026 | 402.20 | 406.90 | 393.90 | 396.30 | 396.30 | 0.23% | 228,790 |
| Feb 20, 2026 | 391.00 | 399.00 | 388.10 | 395.40 | 395.40 | -0.35% | 466,747 |
| Feb 19, 2026 | 404.30 | 405.00 | 394.30 | 396.80 | 396.80 | -3.08% | 238,491 |
| Feb 18, 2026 | 407.60 | 412.00 | 400.80 | 409.40 | 409.40 | 3.99% | 517,779 |
| Feb 17, 2026 | 406.00 | 409.10 | 388.50 | 393.70 | 393.70 | -3.46% | 315,443 |
| Feb 16, 2026 | 403.00 | 410.50 | 401.80 | 407.80 | 407.80 | -1.26% | 246,072 |
| Feb 13, 2026 | 411.80 | 415.00 | 408.70 | 413.00 | 413.00 | 2.79% | 284,275 |
| Feb 12, 2026 | 413.90 | 419.90 | 394.60 | 401.80 | 401.80 | -2.33% | 566,347 |
| Feb 11, 2026 | 424.10 | 455.20 | 399.80 | 411.40 | 411.40 | -5.01% | 826,370 |
| Feb 10, 2026 | 455.90 | 457.00 | 428.90 | 433.10 | 433.10 | -4.39% | 410,562 |
| Feb 9, 2026 | 432.00 | 458.40 | 419.50 | 453.00 | 453.00 | 11.19% | 404,361 |
| Feb 6, 2026 | 404.00 | 408.70 | 393.20 | 407.40 | 407.40 | 4.27% | 234,736 |
| Feb 5, 2026 | 380.00 | 453.00 | 368.00 | 390.70 | 390.70 | -1.34% | 2,090,129 |
| Feb 4, 2026 | 431.60 | 431.60 | 396.00 | 396.00 | 396.00 | -5.60% | 298,978 |
| Feb 3, 2026 | 427.00 | 441.40 | 418.00 | 419.50 | 419.50 | -2.76% | 332,580 |
| Feb 2, 2026 | 419.00 | 431.50 | 410.60 | 431.40 | 431.40 | 2.37% | 286,264 |
| Jan 30, 2026 | 415.00 | 423.90 | 414.00 | 421.40 | 421.40 | 3.64% | 216,317 |
| Jan 29, 2026 | 428.00 | 436.70 | 403.50 | 406.60 | 406.60 | -0.22% | 323,007 |
| Jan 28, 2026 | 423.50 | 434.30 | 401.00 | 407.50 | 407.50 | -0.37% | 294,794 |
| Jan 27, 2026 | 400.00 | 412.00 | 395.60 | 409.00 | 409.00 | 0.27% | 151,161 |
| Jan 26, 2026 | 408.80 | 415.80 | 403.40 | 407.90 | 407.90 | -0.07% | 183,763 |
| Jan 23, 2026 | 404.00 | 409.90 | 402.20 | 408.20 | 408.20 | -1.80% | 351,677 |
| Jan 22, 2026 | 422.50 | 428.00 | 412.80 | 415.70 | 415.70 | -1.14% | 229,591 |
| Jan 21, 2026 | 412.50 | 429.00 | 405.30 | 420.50 | 420.50 | 5.23% | 303,135 |
| Jan 20, 2026 | 398.80 | 406.50 | 391.40 | 399.60 | 399.60 | -0.08% | 206,270 |
| Jan 19, 2026 | 402.00 | 404.40 | 394.70 | 399.90 | 399.90 | 0.48% | 158,810 |
| Jan 16, 2026 | 392.60 | 401.00 | 390.20 | 398.00 | 398.00 | -1.27% | 186,230 |
| Jan 15, 2026 | 395.60 | 417.20 | 393.80 | 403.10 | 403.10 | 3.78% | 321,450 |
| Jan 14, 2026 | 396.30 | 403.00 | 378.80 | 388.40 | 388.40 | 0.41% | 346,203 |