Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
63.21
+0.24 (0.38%)
At close: Sep 5, 2025, 4:00 PM
63.25
+0.04 (0.06%)
After-hours: Sep 5, 2025, 7:21 PM EDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.73 | 64.87 | 62.36 | 63.21 | 63.21 | 0.38% | 959,778 |
| Sep 4, 2025 | 61.87 | 63.28 | 61.27 | 62.97 | 62.97 | 1.14% | 1,140,301 |
| Sep 3, 2025 | 61.50 | 63.55 | 61.34 | 62.26 | 62.26 | 2.55% | 2,426,593 |
| Sep 2, 2025 | 56.75 | 61.11 | 56.54 | 60.71 | 60.71 | 3.21% | 1,709,783 |
| Aug 29, 2025 | 60.50 | 60.98 | 58.32 | 58.82 | 58.82 | -3.26% | 1,696,864 |
| Aug 28, 2025 | 59.83 | 61.64 | 59.83 | 60.80 | 60.80 | 3.05% | 1,678,004 |
| Aug 27, 2025 | 59.80 | 60.90 | 58.94 | 59.00 | 59.00 | -1.67% | 2,045,457 |
| Aug 26, 2025 | 57.43 | 60.64 | 57.43 | 60.00 | 60.00 | 4.22% | 4,126,890 |
| Aug 25, 2025 | 54.55 | 57.87 | 54.32 | 57.57 | 57.57 | 5.19% | 2,095,320 |
| Aug 22, 2025 | 50.85 | 54.99 | 50.85 | 54.73 | 54.73 | 9.53% | 2,049,965 |
| Aug 21, 2025 | 48.90 | 50.53 | 48.90 | 49.97 | 49.97 | -0.16% | 978,618 |
| Aug 20, 2025 | 49.45 | 50.06 | 47.97 | 50.05 | 50.05 | -0.54% | 1,000,080 |
| Aug 19, 2025 | 49.32 | 52.50 | 49.32 | 50.32 | 50.32 | 2.26% | 2,724,280 |
| Aug 18, 2025 | 47.18 | 49.33 | 46.78 | 49.21 | 49.21 | 4.99% | 1,027,495 |
| Aug 15, 2025 | 47.25 | 47.70 | 46.25 | 46.87 | 46.87 | -0.78% | 815,088 |
| Aug 14, 2025 | 46.59 | 48.13 | 46.00 | 47.24 | 47.24 | 0.64% | 738,390 |
| Aug 13, 2025 | 46.87 | 47.25 | 45.51 | 46.94 | 46.94 | 1.82% | 870,920 |
| Aug 12, 2025 | 46.70 | 47.07 | 46.03 | 46.10 | 46.10 | -0.50% | 750,192 |
| Aug 11, 2025 | 48.75 | 48.91 | 45.98 | 46.33 | 46.33 | -3.94% | 1,116,946 |
| Aug 8, 2025 | 48.74 | 49.25 | 48.05 | 48.23 | 48.23 | -1.25% | 911,962 |
| Aug 7, 2025 | 49.36 | 49.47 | 47.57 | 48.84 | 48.84 | -0.04% | 647,335 |
| Aug 6, 2025 | 49.25 | 49.25 | 47.96 | 48.86 | 48.86 | -2.53% | 820,968 |
| Aug 5, 2025 | 50.24 | 51.58 | 49.93 | 50.13 | 50.13 | -1.67% | 1,824,384 |
| Aug 4, 2025 | 46.46 | 51.07 | 46.21 | 50.98 | 50.98 | 14.13% | 2,279,385 |
| Aug 1, 2025 | 44.26 | 44.77 | 43.12 | 44.67 | 44.67 | -2.36% | 876,732 |
| Jul 31, 2025 | 46.33 | 47.14 | 45.09 | 45.75 | 45.75 | -1.93% | 960,563 |
| Jul 30, 2025 | 47.23 | 48.20 | 46.32 | 46.65 | 46.65 | -2.45% | 602,692 |
| Jul 29, 2025 | 48.21 | 48.94 | 47.59 | 47.82 | 47.82 | -0.29% | 984,606 |
| 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 |