Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 78,800
-550 (-0.69%)
Aug 13, 2026, 5:28 PM IDT
TLV:TSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 77,350.00 | 78,950.00 | 75,340.00 | 78,800.00 | 78,800.00 | -0.69% | 166,119 |
| Aug 12, 2026 | 75,830.00 | 80,170.00 | 75,470.00 | 79,350.00 | 79,350.00 | 3.07% | 195,632 |
| Aug 11, 2026 | 75,000.00 | 76,990.00 | 72,720.00 | 76,990.00 | 76,990.00 | -2.56% | 318,516 |
| Aug 10, 2026 | 75,200.00 | 79,720.00 | 73,530.00 | 79,010.00 | 79,010.00 | 9.58% | 411,597 |
| Aug 7, 2026 | 68,000.00 | 72,600.00 | 67,860.00 | 72,100.00 | 72,100.00 | 9.08% | 192,262 |
| Aug 6, 2026 | 63,000.00 | 66,540.00 | 62,810.00 | 66,100.00 | 66,100.00 | -0.66% | 1,550,710 |
| Aug 5, 2026 | 70,790.00 | 70,800.00 | 66,500.00 | 66,540.00 | 66,540.00 | -0.09% | 441,724 |
| Aug 4, 2026 | 71,890.00 | 74,400.00 | 64,070.00 | 66,600.00 | 66,600.00 | 0.30% | 559,467 |
| Aug 3, 2026 | 67,700.00 | 67,920.00 | 62,970.00 | 66,400.00 | 66,400.00 | -1.92% | 323,710 |
| Jul 31, 2026 | 66,600.00 | 67,990.00 | 66,150.00 | 67,700.00 | 67,700.00 | 4.48% | 174,575 |
| Jul 30, 2026 | 58,570.00 | 65,720.00 | 58,530.00 | 64,800.00 | 64,800.00 | 5.02% | 283,843 |
| Jul 29, 2026 | 61,600.00 | 64,650.00 | 61,500.00 | 61,700.00 | 61,700.00 | -0.27% | 309,694 |
| Jul 28, 2026 | 67,000.00 | 67,490.00 | 61,870.00 | 61,870.00 | 61,870.00 | -8.75% | 331,099 |
| Jul 27, 2026 | 73,800.00 | 75,370.00 | 67,800.00 | 67,800.00 | 67,800.00 | -14.56% | 333,073 |
| Jul 24, 2026 | 78,500.00 | 79,650.00 | 78,010.00 | 79,350.00 | 79,350.00 | 4.70% | 257,123 |
| Jul 22, 2026 | 75,080.00 | 76,500.00 | 73,930.00 | 75,790.00 | 75,790.00 | 1.05% | 157,590 |
| Jul 21, 2026 | 71,900.00 | 75,000.00 | 71,600.00 | 75,000.00 | 75,000.00 | 6.44% | 152,120 |
| Jul 20, 2026 | 70,950.00 | 73,660.00 | 69,810.00 | 70,460.00 | 70,460.00 | -0.31% | 154,976 |
| Jul 17, 2026 | 70,090.00 | 70,990.00 | 68,780.00 | 70,680.00 | 70,680.00 | -4.40% | 147,106 |
| Jul 16, 2026 | 75,400.00 | 75,900.00 | 71,140.00 | 73,930.00 | 73,930.00 | -5.85% | 477,756 |
| Jul 15, 2026 | 79,100.00 | 81,200.00 | 76,660.00 | 78,520.00 | 78,520.00 | 2.01% | 442,235 |
| Jul 14, 2026 | 80,000.00 | 83,000.00 | 75,890.00 | 76,970.00 | 76,970.00 | 8.41% | 854,921 |
| Jul 13, 2026 | 64,770.00 | 71,000.00 | 63,570.00 | 71,000.00 | 71,000.00 | 5.42% | 325,791 |
| Jul 10, 2026 | 67,450.00 | 67,820.00 | 66,660.00 | 67,350.00 | 67,350.00 | -1.46% | 76,823 |
| Jul 9, 2026 | 66,320.00 | 70,100.00 | 65,350.00 | 68,350.00 | 68,350.00 | 6.33% | 283,237 |
| Jul 8, 2026 | 63,480.00 | 65,270.00 | 61,700.00 | 64,280.00 | 64,280.00 | 2.60% | 277,308 |
| Jul 7, 2026 | 63,700.00 | 64,650.00 | 60,340.00 | 62,650.00 | 62,650.00 | -7.88% | 295,915 |
| Jul 6, 2026 | 67,050.00 | 68,400.00 | 65,640.00 | 68,010.00 | 68,010.00 | 0.86% | 181,258 |
| Jul 3, 2026 | 66,750.00 | 68,440.00 | 66,680.00 | 67,430.00 | 67,430.00 | -4.91% | 125,333 |
| Jul 2, 2026 | 72,500.00 | 74,000.00 | 70,890.00 | 70,910.00 | 70,910.00 | -5.45% | 217,144 |
| Jul 1, 2026 | 76,980.00 | 77,010.00 | 73,040.00 | 75,000.00 | 75,000.00 | -1.88% | 218,057 |
| Jun 30, 2026 | 75,500.00 | 76,440.00 | 74,220.00 | 76,440.00 | 76,440.00 | 8.27% | 274,453 |
| Jun 29, 2026 | 76,100.00 | 76,100.00 | 70,100.00 | 70,600.00 | 70,600.00 | -6.15% | 271,525 |
| Jun 26, 2026 | 78,650.00 | 78,730.00 | 73,600.00 | 75,230.00 | 75,230.00 | -7.22% | 381,700 |
| Jun 25, 2026 | 86,500.00 | 87,250.00 | 78,480.00 | 81,080.00 | 81,080.00 | -1.34% | 274,923 |
| Jun 24, 2026 | 86,100.00 | 86,570.00 | 80,990.00 | 82,180.00 | 82,180.00 | -5.22% | 265,163 |
| Jun 23, 2026 | 90,080.00 | 91,270.00 | 82,300.00 | 86,710.00 | 86,710.00 | -1.21% | 423,392 |
| Jun 22, 2026 | 85,050.00 | 88,800.00 | 84,560.00 | 87,770.00 | 87,770.00 | 4.15% | 257,812 |
| Jun 19, 2026 | 83,900.00 | 84,450.00 | 82,350.00 | 84,270.00 | 84,270.00 | 0.84% | 294,924 |
| Jun 18, 2026 | 80,090.00 | 83,570.00 | 79,750.00 | 83,570.00 | 83,570.00 | 5.19% | 215,652 |
| Jun 17, 2026 | 79,450.00 | 80,540.00 | 77,000.00 | 79,450.00 | 79,450.00 | -3.07% | 195,980 |
| Jun 16, 2026 | 83,100.00 | 84,400.00 | 80,080.00 | 81,970.00 | 81,970.00 | -0.32% | 246,194 |
| Jun 15, 2026 | 78,740.00 | 84,520.00 | 78,670.00 | 82,230.00 | 82,230.00 | 7.57% | 281,111 |
| Jun 12, 2026 | 75,740.00 | 76,560.00 | 75,340.00 | 76,440.00 | 76,440.00 | 3.62% | 102,727 |
| Jun 11, 2026 | 71,360.00 | 75,500.00 | 71,000.00 | 73,770.00 | 73,770.00 | 6.16% | 495,227 |
| Jun 10, 2026 | 67,500.00 | 70,430.00 | 66,160.00 | 69,490.00 | 69,490.00 | -0.52% | 345,465 |
| Jun 9, 2026 | 72,890.00 | 73,640.00 | 69,850.00 | 69,850.00 | 69,850.00 | -2.57% | 246,094 |
| Jun 8, 2026 | 69,500.00 | 73,000.00 | 69,500.00 | 71,690.00 | 71,690.00 | -4.73% | 299,448 |
| Jun 5, 2026 | 74,020.00 | 75,250.00 | 73,100.00 | 75,250.00 | 75,250.00 | 1.01% | 102,940 |
| Jun 4, 2026 | 75,800.00 | 76,260.00 | 72,210.00 | 74,500.00 | 74,500.00 | -5.66% | 248,584 |