Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 62,050
+2,550 (4.29%)
Sep 2, 2026, 5:28 PM IDT
TLV:TSEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 75,100.00 | 75,990.00 | 74,310.00 | 75,370.00 | 75,370.00 | -4.35% | 93,411 |
| 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 |