Tower Semiconductor Ltd. (TSEM)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.