Tower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	48.97	49.96	48.52	49.74	49.74	0.69%	909,405
Feb 3, 2025	47.69	50.41	47.61	49.40	49.40	1.04%	1,032,135
Jan 31, 2025	49.24	50.71	48.82	48.89	48.89	0.43%	628,962
Jan 30, 2025	46.62	48.86	46.08	48.68	48.68	3.88%	997,259
Jan 29, 2025	47.00	47.98	46.48	46.86	46.86	1.54%	1,144,757
Jan 28, 2025	46.39	47.76	45.40	46.15	46.15	1.43%	1,592,971
Jan 27, 2025	50.10	50.13	44.52	45.50	45.50	-16.88%	2,239,280
Jan 24, 2025	54.50	55.31	54.38	54.74	54.74	1.05%	838,284
Jan 23, 2025	53.11	54.41	52.67	54.17	54.17	0.03%	823,828
Jan 22, 2025	54.48	55.07	54.00	54.16	54.16	0.73%	967,550
Jan 21, 2025	53.25	53.90	52.71	53.76	53.76	2.24%	602,365
Jan 17, 2025	52.66	53.14	52.06	52.58	52.58	0.69%	374,805
Jan 16, 2025	51.27	53.69	51.27	52.22	52.22	3.00%	802,967
Jan 15, 2025	51.74	51.92	50.65	50.70	50.70	-0.61%	496,722
Jan 14, 2025	50.95	51.64	50.60	51.01	51.01	0.91%	474,571
Jan 13, 2025	50.20	50.70	49.70	50.55	50.55	-0.71%	582,100
Jan 10, 2025	50.98	51.23	50.28	50.91	50.91	-1.53%	252,332
Jan 8, 2025	51.50	51.94	50.99	51.70	51.70	-0.17%	257,188
Jan 7, 2025	52.70	52.85	51.51	51.79	51.79	-0.21%	443,568
Jan 6, 2025	52.58	53.03	51.35	51.90	51.90	-0.38%	783,309
Jan 3, 2025	51.69	52.15	50.78	52.10	52.10	1.07%	371,903
Jan 2, 2025	52.00	53.59	50.87	51.55	51.55	0.08%	1,235,893
Dec 31, 2024	52.11	52.20	51.24	51.51	51.51	-1.09%	315,331
Dec 30, 2024	51.56	52.36	51.28	52.08	52.08	0.02%	469,104
Dec 27, 2024	52.63	52.79	51.40	52.07	52.07	-1.62%	290,322
Dec 26, 2024	52.74	53.15	52.27	52.93	52.93	1.13%	324,893
Dec 24, 2024	51.49	52.37	51.21	52.34	52.34	2.91%	318,201
Dec 23, 2024	50.99	51.91	50.50	50.86	50.86	-0.31%	651,649
Dec 20, 2024	50.21	51.59	49.59	51.02	51.02	0.93%	653,711
Dec 19, 2024	50.94	50.99	49.77	50.55	50.55	-1.10%	618,294
Dec 18, 2024	52.21	54.27	50.56	51.11	51.11	-2.55%	1,248,838
Dec 17, 2024	52.00	52.79	51.21	52.45	52.45	0.48%	609,879
Dec 16, 2024	50.56	52.69	50.56	52.20	52.20	4.47%	1,326,809
Dec 13, 2024	50.00	50.11	49.10	49.97	49.97	-0.29%	494,528
Dec 12, 2024	49.05	50.35	48.83	50.11	50.11	2.12%	386,117
Dec 11, 2024	49.76	49.94	48.60	49.07	49.07	-0.95%	586,930
Dec 10, 2024	49.30	49.62	48.79	49.54	49.54	1.93%	560,283
Dec 9, 2024	49.20	50.07	48.58	48.60	48.60	-2.45%	663,802
Dec 6, 2024	49.82	50.11	48.61	49.82	49.82	0.59%	499,929
Dec 5, 2024	49.84	50.66	49.46	49.53	49.53	-0.12%	447,965
Dec 4, 2024	49.19	49.99	49.19	49.59	49.59	1.31%	543,114
Dec 3, 2024	47.87	49.05	47.80	48.95	48.95	2.26%	378,084
Dec 2, 2024	46.96	48.18	46.96	47.87	47.87	1.57%	323,525
Nov 29, 2024	46.74	47.46	46.50	47.13	47.13	-0.49%	369,493
Nov 27, 2024	48.05	48.09	46.86	47.36	47.36	-1.64%	489,411
Nov 26, 2024	48.08	48.61	47.53	48.15	48.15	0.65%	560,429
Nov 25, 2024	48.27	48.94	47.22	47.84	47.84	0.02%	500,485
Nov 22, 2024	47.75	48.53	47.43	47.83	47.83	0.04%	357,367
Nov 21, 2024	46.80	47.90	46.36	47.81	47.81	2.49%	522,250
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