Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
43.80
+0.96 (2.24%)
At close: Jun 26, 2025, 4:00 PM
44.00
+0.20 (0.46%)
After-hours: Jun 26, 2025, 5:59 PM EDT
Tower Semiconductor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 43.10 | 44.00 | 42.78 | 43.80 | 43.80 | 2.24% | 1,134,293 |
Jun 25, 2025 | 43.42 | 43.63 | 42.75 | 42.84 | 42.84 | 0.45% | 702,322 |
Jun 24, 2025 | 41.04 | 43.12 | 41.03 | 42.65 | 42.65 | 6.33% | 990,025 |
Jun 23, 2025 | 39.05 | 40.40 | 38.90 | 40.11 | 40.11 | 1.60% | 680,452 |
Jun 20, 2025 | 40.50 | 40.57 | 39.15 | 39.48 | 39.48 | -1.00% | 583,748 |
Jun 18, 2025 | 39.45 | 40.15 | 39.26 | 39.88 | 39.88 | 2.36% | 508,817 |
Jun 17, 2025 | 40.25 | 40.39 | 38.67 | 38.96 | 38.96 | -3.54% | 956,903 |
Jun 16, 2025 | 39.01 | 40.40 | 38.42 | 40.39 | 40.39 | 6.04% | 677,020 |
Jun 13, 2025 | 39.49 | 39.66 | 37.48 | 38.09 | 38.09 | -5.30% | 1,195,542 |
Jun 12, 2025 | 40.29 | 40.68 | 40.14 | 40.22 | 40.22 | -2.57% | 405,724 |
Jun 11, 2025 | 41.71 | 41.78 | 41.04 | 41.28 | 41.28 | 0.44% | 415,107 |
Jun 10, 2025 | 41.64 | 41.73 | 40.61 | 41.10 | 41.10 | -0.87% | 534,052 |
Jun 9, 2025 | 40.38 | 41.86 | 40.38 | 41.46 | 41.46 | 3.19% | 300,962 |
Jun 6, 2025 | 41.50 | 41.50 | 39.84 | 40.18 | 40.18 | -2.59% | 704,223 |
Jun 5, 2025 | 42.56 | 42.87 | 41.09 | 41.25 | 41.25 | -2.02% | 283,452 |
Jun 4, 2025 | 40.90 | 42.16 | 40.85 | 42.10 | 42.10 | 3.90% | 409,833 |
Jun 3, 2025 | 40.27 | 40.79 | 40.09 | 40.52 | 40.52 | 0.62% | 249,497 |
Jun 2, 2025 | 39.27 | 40.33 | 39.27 | 40.27 | 40.27 | 2.10% | 319,527 |
May 30, 2025 | 40.10 | 40.10 | 39.02 | 39.44 | 39.44 | -2.59% | 203,826 |
May 29, 2025 | 42.40 | 42.40 | 40.40 | 40.49 | 40.49 | -2.41% | 489,921 |
May 28, 2025 | 41.80 | 41.94 | 41.42 | 41.49 | 41.49 | -0.19% | 278,498 |
May 27, 2025 | 41.23 | 42.26 | 40.89 | 41.57 | 41.57 | 2.31% | 446,891 |
May 23, 2025 | 40.00 | 40.81 | 39.82 | 40.63 | 40.63 | -0.32% | 273,861 |
May 22, 2025 | 40.83 | 41.19 | 40.66 | 40.76 | 40.76 | -0.54% | 223,550 |
May 21, 2025 | 40.85 | 41.82 | 40.70 | 40.98 | 40.98 | -0.51% | 447,161 |
May 20, 2025 | 41.01 | 41.29 | 40.65 | 41.19 | 41.19 | 0.10% | 564,085 |
May 19, 2025 | 40.46 | 41.33 | 40.24 | 41.15 | 41.15 | 0.10% | 568,580 |
May 16, 2025 | 42.10 | 42.24 | 40.94 | 41.11 | 41.11 | -2.26% | 534,151 |
May 15, 2025 | 41.57 | 42.48 | 41.38 | 42.06 | 42.06 | -0.19% | 765,211 |
May 14, 2025 | 39.24 | 42.98 | 38.65 | 42.14 | 42.14 | 5.11% | 1,812,454 |
May 13, 2025 | 39.44 | 40.42 | 39.44 | 40.09 | 40.09 | 1.14% | 834,216 |
May 12, 2025 | 39.18 | 40.44 | 38.96 | 39.64 | 39.64 | 5.71% | 581,510 |
May 9, 2025 | 37.65 | 38.45 | 37.33 | 37.50 | 37.50 | 0.03% | 302,342 |
May 8, 2025 | 36.63 | 37.86 | 36.42 | 37.49 | 37.49 | 4.17% | 438,722 |
May 7, 2025 | 35.81 | 36.15 | 35.43 | 35.99 | 35.99 | 0.36% | 365,954 |
May 6, 2025 | 35.98 | 36.26 | 35.44 | 35.86 | 35.86 | -1.83% | 574,737 |
May 5, 2025 | 36.67 | 36.98 | 36.40 | 36.53 | 36.53 | -2.04% | 501,701 |
May 2, 2025 | 37.18 | 37.65 | 36.87 | 37.29 | 37.29 | 2.39% | 266,780 |
May 1, 2025 | 36.36 | 37.29 | 36.30 | 36.42 | 36.42 | 1.79% | 365,220 |
Apr 30, 2025 | 34.91 | 35.96 | 34.73 | 35.78 | 35.78 | -1.11% | 289,313 |
Apr 29, 2025 | 36.58 | 36.81 | 36.13 | 36.18 | 36.18 | -1.74% | 349,841 |
Apr 28, 2025 | 37.24 | 37.52 | 36.38 | 36.82 | 36.82 | -1.68% | 332,374 |
Apr 25, 2025 | 36.47 | 37.45 | 36.21 | 37.45 | 37.45 | 1.77% | 312,191 |
Apr 24, 2025 | 36.45 | 37.05 | 36.36 | 36.80 | 36.80 | 2.76% | 350,713 |
Apr 23, 2025 | 36.60 | 37.12 | 35.42 | 35.81 | 35.81 | 1.19% | 604,511 |
Apr 22, 2025 | 35.50 | 35.89 | 34.77 | 35.39 | 35.39 | 0.31% | 618,796 |
Apr 21, 2025 | 34.71 | 35.42 | 34.47 | 35.28 | 35.28 | -0.54% | 640,802 |
Apr 17, 2025 | 34.44 | 35.83 | 34.39 | 35.47 | 35.47 | 4.26% | 889,694 |
Apr 16, 2025 | 33.78 | 34.51 | 33.42 | 34.02 | 34.02 | -2.91% | 718,532 |
Apr 15, 2025 | 34.59 | 35.28 | 34.41 | 35.04 | 35.04 | 2.04% | 364,320 |