Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
47.80
-0.16 (-0.33%)
At close: Jul 29, 2025, 4:00 PM
47.82
+0.02 (0.04%)
After-hours: Jul 29, 2025, 4:00 PM EDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 48.21 | 48.94 | 47.80 | 48.24 | - | 0.57% | 620,629 |
| Jul 28, 2025 | 47.38 | 48.09 | 47.27 | 47.96 | 47.96 | 2.00% | 586,392 |
| Jul 25, 2025 | 47.00 | 47.34 | 46.59 | 47.02 | 47.02 | -0.17% | 309,638 |
| Jul 24, 2025 | 47.84 | 47.95 | 46.45 | 47.10 | 47.10 | -2.79% | 619,264 |
| Jul 23, 2025 | 48.89 | 49.19 | 48.22 | 48.45 | 48.45 | -0.78% | 551,332 |
| Jul 22, 2025 | 49.82 | 49.92 | 47.87 | 48.83 | 48.83 | -2.14% | 891,243 |
| Jul 21, 2025 | 48.75 | 50.84 | 48.54 | 49.90 | 49.90 | 2.80% | 1,184,561 |
| Jul 18, 2025 | 50.20 | 50.93 | 48.46 | 48.54 | 48.54 | -0.82% | 744,398 |
| Jul 17, 2025 | 46.10 | 50.48 | 46.10 | 48.94 | 48.94 | 7.23% | 1,581,766 |
| Jul 16, 2025 | 45.41 | 45.78 | 44.45 | 45.64 | 45.64 | 0.53% | 500,602 |
| Jul 15, 2025 | 45.65 | 46.05 | 44.54 | 45.40 | 45.40 | 1.57% | 819,531 |
| Jul 14, 2025 | 44.96 | 45.85 | 44.44 | 44.70 | 44.70 | -1.30% | 682,047 |
| Jul 11, 2025 | 44.38 | 45.42 | 44.24 | 45.29 | 45.29 | 0.98% | 401,137 |
| Jul 10, 2025 | 45.59 | 45.96 | 44.71 | 44.85 | 44.85 | -0.33% | 415,753 |
| Jul 9, 2025 | 44.85 | 45.45 | 44.41 | 45.00 | 45.00 | 1.03% | 818,030 |
| Jul 8, 2025 | 45.07 | 46.40 | 44.48 | 44.54 | 44.54 | -1.29% | 1,381,122 |
| Jul 7, 2025 | 47.07 | 47.18 | 44.53 | 45.12 | 45.12 | -2.76% | 817,196 |
| Jul 3, 2025 | 44.49 | 46.63 | 44.21 | 46.40 | 46.40 | 6.25% | 987,112 |
| Jul 2, 2025 | 42.55 | 44.39 | 42.25 | 43.67 | 43.67 | 2.95% | 1,133,255 |
| Jul 1, 2025 | 43.36 | 43.49 | 42.08 | 42.42 | 42.42 | -2.15% | 650,521 |
| Jun 30, 2025 | 44.07 | 44.08 | 43.02 | 43.35 | 43.35 | -0.18% | 455,132 |
| Jun 27, 2025 | 43.74 | 44.29 | 43.06 | 43.43 | 43.43 | -0.84% | 651,353 |
| 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 |