Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
121.94
+2.50 (2.09%)
Mar 12, 2026, 2:12 PM EDT - Market open
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 121.11 | 126.48 | 117.34 | 122.18 | - | 2.29% | 2,128,732 |
| Mar 11, 2026 | 116.79 | 120.73 | 115.64 | 119.44 | 119.44 | 2.19% | 1,826,896 |
| Mar 10, 2026 | 115.55 | 120.38 | 113.41 | 116.88 | 116.88 | 1.23% | 1,875,412 |
| Mar 9, 2026 | 109.32 | 115.62 | 108.43 | 115.46 | 115.46 | 4.40% | 2,137,175 |
| Mar 6, 2026 | 114.25 | 117.80 | 109.47 | 110.59 | 110.59 | -8.25% | 1,779,752 |
| Mar 5, 2026 | 120.72 | 126.48 | 115.66 | 120.54 | 120.54 | -2.40% | 1,666,101 |
| Mar 4, 2026 | 126.42 | 127.71 | 120.65 | 123.50 | 123.50 | -1.62% | 2,129,318 |
| Mar 3, 2026 | 132.20 | 132.72 | 123.56 | 125.53 | 125.53 | -9.42% | 2,910,328 |
| Mar 2, 2026 | 127.13 | 138.80 | 126.95 | 138.59 | 138.59 | 10.99% | 2,719,078 |
| Feb 27, 2026 | 123.84 | 128.40 | 123.22 | 124.87 | 124.87 | 0.83% | 1,779,686 |
| Feb 26, 2026 | 127.16 | 129.57 | 119.10 | 123.84 | 123.84 | -1.69% | 1,982,112 |
| Feb 25, 2026 | 127.86 | 131.81 | 125.25 | 125.97 | 125.97 | -0.03% | 1,681,372 |
| Feb 24, 2026 | 128.65 | 129.98 | 124.95 | 126.01 | 126.01 | -1.11% | 1,604,737 |
| Feb 23, 2026 | 128.83 | 129.77 | 124.63 | 127.43 | 127.43 | -0.81% | 1,225,233 |
| Feb 20, 2026 | 124.03 | 133.30 | 123.95 | 128.47 | 128.47 | 2.07% | 1,380,636 |
| Feb 19, 2026 | 126.83 | 128.75 | 122.80 | 125.86 | 125.86 | -1.94% | 1,622,716 |
| Feb 18, 2026 | 129.55 | 133.83 | 125.92 | 128.35 | 128.35 | 0.45% | 1,751,836 |
| Feb 17, 2026 | 127.60 | 130.95 | 125.32 | 127.78 | 127.78 | -0.75% | 1,743,368 |
| Feb 13, 2026 | 132.82 | 133.13 | 127.00 | 128.74 | 128.74 | -3.62% | 1,506,430 |
| Feb 12, 2026 | 133.94 | 133.97 | 125.14 | 133.58 | 133.58 | -0.64% | 3,846,373 |
| Feb 11, 2026 | 144.03 | 146.80 | 128.55 | 134.44 | 134.44 | -1.56% | 5,664,189 |
| Feb 10, 2026 | 146.85 | 146.89 | 136.38 | 136.57 | 136.57 | -7.43% | 3,333,252 |
| Feb 9, 2026 | 138.80 | 149.57 | 138.79 | 147.53 | 147.53 | 6.11% | 2,624,459 |
| Feb 6, 2026 | 132.17 | 141.00 | 131.78 | 139.04 | 139.04 | 7.72% | 2,600,031 |
| Feb 5, 2026 | 122.01 | 131.10 | 118.21 | 129.08 | 129.08 | 6.43% | 5,088,067 |
| Feb 4, 2026 | 137.05 | 137.15 | 114.53 | 121.28 | 121.28 | -11.09% | 4,040,947 |
| Feb 3, 2026 | 140.26 | 142.68 | 132.70 | 136.40 | 136.40 | -0.36% | 2,016,834 |
| Feb 2, 2026 | 133.39 | 140.15 | 133.38 | 136.89 | 136.89 | 1.60% | 1,727,222 |
| Jan 30, 2026 | 136.30 | 140.46 | 132.80 | 134.73 | 134.73 | 0.01% | 2,369,137 |
| Jan 29, 2026 | 138.85 | 139.20 | 126.73 | 134.71 | 134.71 | -3.04% | 2,674,706 |
| Jan 28, 2026 | 135.57 | 139.35 | 129.36 | 138.93 | 138.93 | 4.76% | 2,391,762 |
| Jan 27, 2026 | 129.57 | 133.35 | 128.64 | 132.62 | 132.62 | 4.38% | 980,826 |
| Jan 26, 2026 | 130.18 | 132.24 | 126.92 | 127.05 | 127.05 | -1.22% | 953,286 |
| Jan 23, 2026 | 129.50 | 129.90 | 124.00 | 128.62 | 128.62 | -1.05% | 1,146,457 |
| Jan 22, 2026 | 135.00 | 136.48 | 129.00 | 129.98 | 129.98 | -2.58% | 1,242,232 |
| Jan 21, 2026 | 130.58 | 135.84 | 128.24 | 133.42 | 133.42 | 3.43% | 2,162,657 |
| Jan 20, 2026 | 127.15 | 129.43 | 125.32 | 129.00 | 129.00 | -0.64% | 1,416,689 |
| Jan 16, 2026 | 126.33 | 130.39 | 125.00 | 129.83 | 129.83 | 4.70% | 1,196,637 |
| Jan 15, 2026 | 128.00 | 132.46 | 123.82 | 124.00 | 124.00 | 0.65% | 1,877,269 |
| Jan 14, 2026 | 124.29 | 124.86 | 119.37 | 123.20 | 123.20 | -1.27% | 951,640 |
| Jan 13, 2026 | 122.80 | 127.55 | 121.88 | 124.78 | 124.78 | 2.87% | 1,248,454 |
| Jan 12, 2026 | 119.54 | 123.12 | 118.07 | 121.30 | 121.30 | 1.06% | 1,487,871 |
| Jan 9, 2026 | 119.38 | 120.68 | 115.00 | 120.03 | 120.03 | 2.30% | 1,510,249 |
| Jan 8, 2026 | 121.98 | 121.98 | 112.77 | 117.33 | 117.33 | -4.00% | 1,703,003 |
| Jan 7, 2026 | 122.26 | 124.93 | 119.24 | 122.22 | 122.22 | -0.05% | 1,396,490 |
| Jan 6, 2026 | 120.86 | 124.01 | 118.02 | 122.28 | 122.28 | 2.51% | 1,740,473 |
| Jan 5, 2026 | 125.67 | 126.45 | 113.32 | 119.29 | 119.29 | -2.01% | 2,125,505 |
| Jan 2, 2026 | 120.49 | 122.42 | 119.19 | 121.74 | 121.74 | 3.68% | 1,445,482 |
| Dec 31, 2025 | 119.01 | 119.20 | 114.04 | 117.42 | 117.42 | -2.69% | 1,947,821 |
| Dec 30, 2025 | 122.65 | 125.49 | 120.45 | 120.67 | 120.67 | -0.36% | 862,094 |