Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 50,600
-4,860 (-8.76%)
Nov 2, 2026, 5:29 PM IST
TLV:TSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 53,000.00 | 56,300.00 | 47,410.00 | 50,600.00 | 50,600.00 | -8.76% | 933,116 |
| Oct 30, 2026 | 56,200.00 | 56,360.00 | 54,930.00 | 55,460.00 | 55,460.00 | -7.57% | 253,970 |
| Oct 29, 2026 | 58,210.00 | 60,000.00 | 57,400.00 | 60,000.00 | 60,000.00 | 0.94% | 300,145 |
| Oct 28, 2026 | 58,040.00 | 59,800.00 | 56,810.00 | 59,440.00 | 59,440.00 | 6.14% | 365,559 |
| Oct 26, 2026 | 52,430.00 | 56,000.00 | 51,500.00 | 56,000.00 | 56,000.00 | 6.77% | 353,893 |
| Oct 23, 2026 | 52,700.00 | 53,730.00 | 52,260.00 | 52,450.00 | 52,450.00 | -4.98% | 302,419 |
| Oct 22, 2026 | 56,350.00 | 57,570.00 | 54,340.00 | 55,200.00 | 55,200.00 | -4.18% | 533,851 |
| Oct 21, 2026 | 58,160.00 | 59,560.00 | 56,990.00 | 57,610.00 | 57,610.00 | -3.66% | 355,294 |
| Oct 20, 2026 | 62,110.00 | 62,260.00 | 57,770.00 | 59,800.00 | 59,800.00 | -4.91% | 546,968 |
| Oct 19, 2026 | 62,450.00 | 64,810.00 | 61,380.00 | 62,890.00 | 62,890.00 | -3.34% | 256,594 |
| Oct 16, 2026 | 65,200.00 | 65,880.00 | 65,000.00 | 65,060.00 | 65,060.00 | 4.20% | 105,859 |
| Oct 15, 2026 | 63,300.00 | 65,130.00 | 61,460.00 | 62,440.00 | 62,440.00 | -7.61% | 623,585 |
| Oct 14, 2026 | 67,880.00 | 69,050.00 | 66,480.00 | 67,580.00 | 67,580.00 | 3.18% | 230,756 |
| Oct 13, 2026 | 65,000.00 | 69,240.00 | 63,800.00 | 65,500.00 | 65,500.00 | -1.75% | 326,818 |
| Oct 12, 2026 | 70,210.00 | 70,350.00 | 66,150.00 | 66,670.00 | 66,670.00 | -6.09% | 242,107 |
| Oct 9, 2026 | 71,300.00 | 72,160.00 | 70,990.00 | 70,990.00 | 70,990.00 | -3.45% | 88,155 |
| Oct 8, 2026 | 74,500.00 | 75,680.00 | 72,910.00 | 73,530.00 | 73,530.00 | -3.36% | 207,135 |
| Oct 7, 2026 | 78,260.00 | 78,390.00 | 74,400.00 | 76,090.00 | 76,090.00 | -6.11% | 217,213 |
| Oct 6, 2026 | 76,850.00 | 81,300.00 | 76,400.00 | 81,040.00 | 81,040.00 | 8.47% | 242,607 |
| Oct 5, 2026 | 73,880.00 | 75,690.00 | 73,780.00 | 74,710.00 | 74,710.00 | 1.99% | 216,590 |
| Oct 1, 2026 | 72,260.00 | 73,570.00 | 72,240.00 | 73,250.00 | 73,250.00 | 2.01% | 222,406 |
| Sep 30, 2026 | 71,160.00 | 72,330.00 | 71,120.00 | 71,810.00 | 71,810.00 | 1.69% | 168,406 |
| Sep 29, 2026 | 70,180.00 | 70,720.00 | 69,740.00 | 70,620.00 | 70,620.00 | 0.87% | 81,888 |
| Sep 28, 2026 | 68,400.00 | 70,010.00 | 68,400.00 | 70,010.00 | 70,010.00 | 2.59% | 104,391 |
| Sep 24, 2026 | 69,030.00 | 69,590.00 | 67,310.00 | 68,240.00 | 68,240.00 | -1.06% | 312,995 |
| Sep 23, 2026 | 71,100.00 | 72,200.00 | 67,800.00 | 68,970.00 | 68,970.00 | -2.13% | 182,351 |
| Sep 22, 2026 | 69,980.00 | 71,160.00 | 68,630.00 | 70,470.00 | 70,470.00 | 8.83% | 258,222 |
| Sep 17, 2026 | 62,500.00 | 66,900.00 | 62,500.00 | 64,750.00 | 64,750.00 | 3.60% | 459,824 |
| Sep 16, 2026 | 59,670.00 | 62,930.00 | 59,500.00 | 62,500.00 | 62,500.00 | 5.68% | 154,188 |
| Sep 15, 2026 | 59,200.00 | 59,750.00 | 58,640.00 | 59,140.00 | 59,140.00 | -3.18% | 218,364 |
| Sep 14, 2026 | 61,950.00 | 61,950.00 | 59,840.00 | 61,080.00 | 61,080.00 | -4.84% | 243,816 |
| Sep 10, 2026 | 66,000.00 | 66,000.00 | 62,780.00 | 64,190.00 | 64,190.00 | -3.98% | 218,442 |
| Sep 9, 2026 | 66,870.00 | 67,990.00 | 65,400.00 | 66,850.00 | 66,850.00 | -0.42% | 133,268 |
| Sep 8, 2026 | 67,800.00 | 68,680.00 | 65,000.00 | 67,130.00 | 67,130.00 | -1.68% | 284,362 |
| Sep 7, 2026 | 66,400.00 | 68,800.00 | 66,250.00 | 68,280.00 | 68,280.00 | 8.24% | 153,375 |
| Sep 4, 2026 | 62,570.00 | 63,150.00 | 62,440.00 | 63,080.00 | 63,080.00 | 1.77% | 84,539 |
| Sep 3, 2026 | 62,980.00 | 63,000.00 | 60,500.00 | 61,980.00 | 61,980.00 | -0.11% | 144,884 |
| Sep 2, 2026 | 60,580.00 | 62,380.00 | 59,810.00 | 62,050.00 | 62,050.00 | 4.29% | 219,030 |
| Sep 1, 2026 | 61,700.00 | 62,350.00 | 59,500.00 | 59,500.00 | 59,500.00 | -2.81% | 401,605 |
| Aug 31, 2026 | 62,880.00 | 63,300.00 | 61,220.00 | 61,220.00 | 61,220.00 | -6.72% | 403,559 |
| Aug 28, 2026 | 66,420.00 | 66,420.00 | 64,780.00 | 65,630.00 | 65,630.00 | -2.47% | 279,715 |
| Aug 27, 2026 | 67,400.00 | 68,830.00 | 65,880.00 | 67,290.00 | 67,290.00 | 5.39% | 194,817 |
| Aug 26, 2026 | 63,570.00 | 65,090.00 | 62,780.00 | 63,850.00 | 63,850.00 | 1.93% | 148,633 |
| Aug 25, 2026 | 64,240.00 | 65,860.00 | 62,640.00 | 62,640.00 | 62,640.00 | -2.00% | 146,380 |
| Aug 24, 2026 | 65,500.00 | 65,950.00 | 62,900.00 | 63,920.00 | 63,920.00 | -5.28% | 326,826 |
| Aug 21, 2026 | 67,330.00 | 68,360.00 | 66,900.00 | 67,480.00 | 67,480.00 | -0.76% | 92,508 |
| Aug 20, 2026 | 68,700.00 | 69,140.00 | 66,130.00 | 68,000.00 | 68,000.00 | -0.70% | 158,162 |
| Aug 19, 2026 | 72,000.00 | 73,390.00 | 67,180.00 | 68,480.00 | 68,480.00 | -7.08% | 224,109 |
| Aug 18, 2026 | 77,370.00 | 77,570.00 | 72,970.00 | 73,700.00 | 73,700.00 | -8.71% | 246,631 |
| Aug 17, 2026 | 79,200.00 | 81,450.00 | 78,640.00 | 80,730.00 | 80,730.00 | 7.11% | 179,732 |