Tower Semiconductor Ltd. (TLV:TSEM)
Israel · Delayed Price · Currency is ILS · Price in ILA 82,390
+4,740 (6.10%)
May 25, 2026, 3:05 PM IDT
TLV:TSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 74,440.00 | 78,290.00 | 74,150.00 | 77,650.00 | 77,650.00 | 10.75% | 293,795 |
| May 19, 2026 | 70,860.00 | 73,910.00 | 70,110.00 | 70,110.00 | 70,110.00 | -5.22% | 371,485 |
| May 18, 2026 | 79,080.00 | 82,150.00 | 72,740.00 | 73,970.00 | 73,970.00 | -8.90% | 297,724 |
| May 15, 2026 | 80,500.00 | 81,200.00 | 79,480.00 | 81,200.00 | 81,200.00 | 0.87% | 198,921 |
| May 14, 2026 | 78,660.00 | 81,060.00 | 76,200.00 | 80,500.00 | 80,500.00 | 8.49% | 416,665 |
| May 13, 2026 | 65,280.00 | 77,670.00 | 65,280.00 | 74,200.00 | 74,200.00 | 15.07% | 476,713 |
| May 12, 2026 | 65,260.00 | 66,360.00 | 63,400.00 | 64,480.00 | 64,480.00 | 1.07% | 209,780 |
| May 11, 2026 | 61,600.00 | 64,120.00 | 60,630.00 | 63,800.00 | 63,800.00 | 3.57% | 285,604 |
| May 8, 2026 | 61,350.00 | 61,740.00 | 60,860.00 | 61,600.00 | 61,600.00 | 4.94% | 181,033 |
| May 7, 2026 | 62,300.00 | 62,780.00 | 58,700.00 | 58,700.00 | 58,700.00 | -7.56% | 3,341,401 |
| May 6, 2026 | 67,240.00 | 68,700.00 | 63,500.00 | 63,500.00 | 63,500.00 | -1.81% | 395,851 |
| May 5, 2026 | 64,210.00 | 66,000.00 | 63,740.00 | 64,670.00 | 64,670.00 | 2.81% | 269,257 |
| May 4, 2026 | 64,580.00 | 65,370.00 | 61,590.00 | 62,900.00 | 62,900.00 | -2.59% | 265,792 |
| May 1, 2026 | 64,660.00 | 64,730.00 | 63,850.00 | 64,570.00 | 64,570.00 | 6.52% | 123,365 |
| Apr 30, 2026 | 59,690.00 | 60,620.00 | 59,290.00 | 60,620.00 | 60,620.00 | 4.28% | 355,136 |
| Apr 29, 2026 | 57,800.00 | 58,850.00 | 56,320.00 | 58,130.00 | 58,130.00 | 4.08% | 226,972 |
| Apr 28, 2026 | 60,530.00 | 60,890.00 | 55,850.00 | 55,850.00 | 55,850.00 | -6.99% | 304,239 |
| Apr 27, 2026 | 59,960.00 | 62,900.00 | 58,080.00 | 60,050.00 | 60,050.00 | -1.40% | 378,765 |
| Apr 24, 2026 | 60,500.00 | 61,150.00 | 60,270.00 | 60,900.00 | 60,900.00 | -0.44% | 351,219 |
| Apr 23, 2026 | 63,000.00 | 64,210.00 | 60,490.00 | 61,170.00 | 61,170.00 | -8.86% | 514,424 |
| Apr 20, 2026 | 66,150.00 | 67,620.00 | 65,050.00 | 67,120.00 | 67,120.00 | 2.68% | 248,693 |
| Apr 17, 2026 | 64,750.00 | 65,920.00 | 64,750.00 | 65,370.00 | 65,370.00 | 2.27% | 153,855 |
| Apr 16, 2026 | 65,480.00 | 66,000.00 | 61,770.00 | 63,920.00 | 63,920.00 | -1.39% | 274,928 |
| Apr 15, 2026 | 64,060.00 | 65,800.00 | 62,900.00 | 64,820.00 | 64,820.00 | 2.64% | 272,769 |
| Apr 14, 2026 | 64,200.00 | 64,480.00 | 59,450.00 | 63,150.00 | 63,150.00 | -0.14% | 289,082 |
| Apr 13, 2026 | 62,000.00 | 63,810.00 | 61,180.00 | 63,240.00 | 63,240.00 | -0.53% | 291,213 |
| Apr 10, 2026 | 62,800.00 | 63,580.00 | 62,280.00 | 63,580.00 | 63,580.00 | -0.84% | 222,182 |
| Apr 9, 2026 | 65,000.00 | 65,490.00 | 63,200.00 | 64,120.00 | 64,120.00 | 2.02% | 542,392 |
| Apr 6, 2026 | 62,100.00 | 64,220.00 | 62,030.00 | 62,850.00 | 62,850.00 | 2.03% | 138,311 |
| Apr 3, 2026 | 61,900.00 | 62,500.00 | 61,000.00 | 61,600.00 | 61,600.00 | 14.35% | 175,424 |
| Mar 31, 2026 | 50,160.00 | 54,780.00 | 49,730.00 | 53,870.00 | 53,870.00 | 4.46% | 388,112 |
| Mar 30, 2026 | 53,610.00 | 54,930.00 | 50,090.00 | 51,570.00 | 51,570.00 | -2.05% | 431,380 |
| Mar 27, 2026 | 53,250.00 | 55,160.00 | 52,570.00 | 52,650.00 | 52,650.00 | -5.88% | 560,046 |
| Mar 26, 2026 | 55,670.00 | 58,760.00 | 53,860.00 | 55,940.00 | 55,940.00 | -5.94% | 727,389 |
| Mar 25, 2026 | 57,500.00 | 61,000.00 | 56,710.00 | 59,470.00 | 59,470.00 | 4.89% | 804,676 |
| Mar 24, 2026 | 53,860.00 | 56,700.00 | 52,730.00 | 56,700.00 | 56,700.00 | 1.67% | 632,519 |
| Mar 23, 2026 | 50,230.00 | 56,370.00 | 50,150.00 | 55,770.00 | 55,770.00 | 5.75% | 884,471 |
| Mar 20, 2026 | 50,170.00 | 52,740.00 | 49,810.00 | 52,740.00 | 52,740.00 | 7.85% | 793,871 |
| Mar 19, 2026 | 44,280.00 | 48,900.00 | 41,700.00 | 48,900.00 | 48,900.00 | 11.54% | 546,137 |
| Mar 18, 2026 | 43,500.00 | 44,940.00 | 42,160.00 | 43,840.00 | 43,840.00 | 3.27% | 336,018 |
| Mar 17, 2026 | 43,110.00 | 43,650.00 | 41,200.00 | 42,450.00 | 42,450.00 | -2.62% | 355,159 |
| Mar 16, 2026 | 39,450.00 | 43,600.00 | 39,420.00 | 43,590.00 | 43,590.00 | 14.53% | 517,844 |
| Mar 13, 2026 | 36,970.00 | 39,000.00 | 36,970.00 | 38,060.00 | 38,060.00 | 0.71% | 243,224 |
| Mar 12, 2026 | 37,690.00 | 39,360.00 | 36,750.00 | 37,790.00 | 37,790.00 | 3.11% | 596,800 |
| Mar 11, 2026 | 35,960.00 | 37,120.00 | 35,880.00 | 36,650.00 | 36,650.00 | 0.83% | 293,144 |
| Mar 10, 2026 | 35,960.00 | 36,650.00 | 35,050.00 | 36,350.00 | 36,350.00 | 4.54% | 352,328 |
| Mar 9, 2026 | 34,110.00 | 34,770.00 | 33,700.00 | 34,770.00 | 34,770.00 | -6.23% | 613,122 |
| Mar 6, 2026 | 37,500.00 | 37,560.00 | 36,990.00 | 37,080.00 | 37,080.00 | -3.03% | 186,658 |
| Mar 5, 2026 | 38,000.00 | 38,920.00 | 36,260.00 | 38,240.00 | 38,240.00 | -1.95% | 470,123 |
| Mar 4, 2026 | 39,200.00 | 39,660.00 | 37,600.00 | 39,000.00 | 39,000.00 | -5.80% | 825,353 |