Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,970
-340 (-1.52%)
Sep 11, 2025, 5:25 PM IDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 19,960.00 | 20,280.00 | 19,850.00 | 20,120.00 | 20,120.00 | 1.87% | 301,156 |
| Aug 26, 2025 | 19,400.00 | 19,820.00 | 19,130.00 | 19,750.00 | 19,750.00 | 4.33% | 562,972 |
| 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 |