Tower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.55	46.92	45.77	46.65	46.65	-0.24%	802,880
Nov 19, 2024	45.19	47.37	44.86	46.76	46.76	2.41%	960,591
Nov 18, 2024	44.47	45.94	44.37	45.66	45.66	2.49%	675,169
Nov 15, 2024	45.59	45.85	44.17	44.55	44.55	-3.78%	1,185,781
Nov 14, 2024	48.14	49.03	45.95	46.30	46.30	-4.38%	1,155,328
Nov 13, 2024	46.78	50.25	46.20	48.42	48.42	12.34%	2,449,385
Nov 12, 2024	46.27	46.36	42.83	43.10	43.10	-7.59%	1,444,182
Nov 11, 2024	46.20	48.10	46.20	46.64	46.64	1.66%	1,021,943
Nov 8, 2024	43.09	46.50	43.09	45.88	45.88	5.70%	995,345
Nov 7, 2024	43.40	43.98	43.07	43.41	43.41	-0.03%	461,328
Nov 6, 2024	42.50	43.78	42.40	43.42	43.42	4.04%	393,839
Nov 5, 2024	40.94	42.54	40.89	41.74	41.74	1.72%	572,343
Nov 4, 2024	41.86	42.01	40.87	41.03	41.03	-2.17%	273,990
Nov 1, 2024	41.96	42.64	41.59	41.94	41.94	-0.05%	375,670
Oct 31, 2024	43.00	43.12	41.54	41.96	41.96	-3.09%	366,058
Oct 30, 2024	44.48	44.57	42.72	43.30	43.30	-3.48%	849,404
Oct 29, 2024	45.15	45.27	44.61	44.86	44.86	-0.69%	278,548
Oct 28, 2024	45.04	45.43	44.82	45.17	45.17	0.89%	287,561
Oct 25, 2024	44.26	45.64	44.25	44.77	44.77	1.24%	301,838
Oct 24, 2024	44.50	44.58	43.97	44.22	44.22	0.39%	139,137
Oct 23, 2024	45.50	45.50	43.85	44.05	44.05	-2.99%	224,472
Oct 22, 2024	45.24	45.48	44.96	45.41	45.41	0.33%	166,661
Oct 21, 2024	44.67	45.46	44.37	45.26	45.26	2.93%	452,023
Oct 18, 2024	43.89	44.13	43.39	43.97	43.97	0.34%	335,881
Oct 17, 2024	44.60	44.67	43.59	43.82	43.82	0.07%	388,561
Oct 16, 2024	44.86	44.86	43.39	43.79	43.79	-1.53%	464,916
Oct 15, 2024	46.20	46.49	44.36	44.47	44.47	-3.39%	641,721
Oct 14, 2024	46.05	46.54	45.61	46.03	46.03	0.46%	453,953
Oct 11, 2024	45.40	46.27	45.40	45.82	45.82	0.64%	242,739
Oct 10, 2024	44.92	45.63	44.79	45.53	45.53	0.71%	282,122
Oct 9, 2024	44.68	45.57	44.57	45.21	45.21	1.19%	393,992
Oct 8, 2024	44.10	44.89	43.95	44.68	44.68	0.86%	197,928
Oct 7, 2024	44.16	44.51	43.79	44.30	44.30	-	175,754
Oct 4, 2024	44.84	44.84	43.38	44.30	44.30	-0.02%	245,855
Oct 3, 2024	44.03	45.00	43.90	44.31	44.31	0.48%	467,848
Oct 2, 2024	43.24	44.20	43.01	44.10	44.10	2.37%	455,586
Oct 1, 2024	44.09	44.25	42.68	43.08	43.08	-2.67%	430,192
Sep 30, 2024	44.27	44.59	43.97	44.26	44.26	0.80%	406,103
Sep 27, 2024	43.92	44.11	43.21	43.91	43.91	0.43%	358,590
Sep 26, 2024	44.14	44.23	43.37	43.72	43.72	2.10%	298,357
Sep 25, 2024	43.01	43.11	42.53	42.82	42.82	-0.86%	143,509
Sep 24, 2024	42.69	43.29	42.40	43.19	43.19	2.39%	275,811
Sep 23, 2024	42.60	42.96	41.89	42.18	42.18	-0.31%	233,783
Sep 20, 2024	41.17	42.59	41.10	42.31	42.31	1.66%	410,286
Sep 19, 2024	41.08	41.81	40.74	41.62	41.62	2.64%	332,374
Sep 18, 2024	41.47	41.48	40.47	40.55	40.55	-2.22%	226,164
Sep 17, 2024	41.48	42.02	41.19	41.47	41.47	-0.36%	270,358
Sep 16, 2024	42.44	42.44	41.31	41.62	41.62	-2.87%	271,814
Sep 13, 2024	41.97	42.89	41.97	42.85	42.85	2.10%	218,928
Sep 12, 2024	42.43	42.45	41.55	41.97	41.97	-0.99%	207,603
Sep 11, 2024	40.95	42.46	40.79	42.39	42.39	3.85%	346,821
Sep 10, 2024	41.00	41.00	40.08	40.82	40.82	0.42%	299,163
Sep 9, 2024	40.83	41.19	40.54	40.65	40.65	0.22%	235,032
Sep 6, 2024	43.13	43.13	40.27	40.56	40.56	-1.84%	442,253
Sep 5, 2024	40.83	42.00	40.83	41.32	41.32	0.68%	462,203
Sep 4, 2024	40.81	41.56	40.57	41.04	41.04	-0.73%	1,056,858
Sep 3, 2024	43.69	43.83	41.31	41.34	41.34	-6.45%	460,944
Aug 30, 2024	44.05	44.58	43.80	44.19	44.19	1.33%	561,112
Aug 29, 2024	43.02	44.29	43.02	43.61	43.61	1.68%	462,689
Aug 28, 2024	43.05	43.86	42.55	42.89	42.89	0.26%	767,519
Aug 27, 2024	41.79	43.05	41.55	42.78	42.78	2.37%	422,068
Aug 26, 2024	41.50	41.89	41.26	41.79	41.79	0.87%	341,671
Aug 23, 2024	40.91	41.57	40.91	41.43	41.43	2.68%	428,230
Aug 22, 2024	40.80	41.67	40.31	40.35	40.35	-1.49%	383,484
Aug 21, 2024	40.75	41.10	40.45	40.96	40.96	-0.24%	432,004
Aug 20, 2024	40.18	41.18	39.88	41.06	41.06	1.73%	445,813
Aug 19, 2024	39.80	40.43	39.70	40.36	40.36	0.87%	234,016
Aug 16, 2024	39.83	40.38	39.64	40.01	40.01	-0.45%	209,853
Aug 15, 2024	39.69	40.65	39.68	40.19	40.19	3.10%	252,972
Aug 14, 2024	38.80	39.25	38.32	38.98	38.98	0.70%	186,336
Aug 13, 2024	38.51	38.98	38.28	38.71	38.71	1.68%	219,796
Aug 12, 2024	37.64	38.26	37.25	38.07	38.07	0.45%	257,646
Aug 9, 2024	38.18	38.52	36.76	37.90	37.90	-0.76%	127,861
Aug 8, 2024	37.68	38.47	37.23	38.19	38.19	3.19%	223,142
Aug 7, 2024	37.99	38.46	36.83	37.01	37.01	-0.48%	547,706
Aug 6, 2024	36.47	37.60	36.46	37.19	37.19	2.59%	466,750
Aug 5, 2024	35.31	36.69	35.16	36.25	36.25	-3.28%	664,443
Aug 2, 2024	38.39	38.39	37.43	37.48	37.48	-4.36%	394,561
Aug 1, 2024	40.26	40.76	38.97	39.19	39.19	-3.95%	470,286
Jul 31, 2024	41.31	41.32	40.40	40.80	40.80	0.37%	682,307
Jul 30, 2024	41.99	42.22	40.55	40.65	40.65	-2.91%	391,139
Jul 29, 2024	42.55	42.84	41.85	41.87	41.87	-2.36%	683,679
Jul 26, 2024	41.75	43.22	41.75	42.88	42.88	2.78%	545,560
Jul 25, 2024	42.97	43.11	41.72	41.72	41.72	-3.04%	663,533
Jul 24, 2024	39.26	44.18	37.89	43.03	43.03	4.23%	2,193,647
Jul 23, 2024	40.87	41.53	40.84	41.29	41.29	0.04%	435,080
Jul 22, 2024	40.61	41.34	40.15	41.27	41.27	1.65%	483,983
Jul 19, 2024	40.50	40.81	40.03	40.60	40.60	-0.20%	453,981
Jul 18, 2024	40.97	41.05	39.87	40.68	40.68	-0.64%	720,050
Jul 17, 2024	40.63	41.95	40.06	40.94	40.94	-1.94%	1,100,534
Jul 16, 2024	41.92	42.12	41.55	41.75	41.75	-0.55%	471,692
Jul 15, 2024	41.83	42.49	41.61	41.98	41.98	0.64%	371,897
Jul 12, 2024	40.80	42.10	40.70	41.72	41.72	2.42%	393,218
Jul 11, 2024	40.92	41.11	40.09	40.73	40.73	-0.20%	581,853
Jul 10, 2024	40.68	41.24	40.52	40.81	40.81	0.47%	309,815
Jul 9, 2024	41.28	41.51	40.57	40.62	40.62	-0.98%	392,156
Jul 8, 2024	40.50	41.66	40.44	41.02	41.02	1.93%	417,622
Jul 5, 2024	39.80	40.44	39.39	40.25	40.25	1.96%	397,907
Jul 3, 2024	39.37	39.67	39.03	39.47	39.47	0.30%	217,512
Jul 2, 2024	39.59	39.98	39.35	39.35	39.35	-0.81%	216,579