Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
117.33
-4.89 (-4.00%)
Jan 8, 2026, 4:00 PM EST - Market closed
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 121.98 | 121.98 | 112.77 | 117.33 | 117.33 | -4.00% | 1,698,838 |
| Jan 7, 2026 | 122.26 | 124.93 | 119.24 | 122.22 | 122.22 | -0.05% | 1,374,518 |
| Jan 6, 2026 | 120.86 | 124.01 | 118.02 | 122.28 | 122.28 | 2.51% | 1,731,329 |
| Jan 5, 2026 | 125.67 | 126.45 | 113.32 | 119.29 | 119.29 | -2.01% | 2,121,014 |
| Jan 2, 2026 | 120.49 | 122.42 | 119.19 | 121.74 | 121.74 | 3.68% | 1,444,022 |
| Dec 31, 2025 | 119.01 | 119.20 | 114.04 | 117.42 | 117.42 | -2.69% | 1,917,930 |
| Dec 30, 2025 | 122.65 | 125.49 | 120.45 | 120.67 | 120.67 | -0.36% | 854,699 |
| Dec 29, 2025 | 120.12 | 121.46 | 119.40 | 121.11 | 121.11 | -0.41% | 515,709 |
| Dec 26, 2025 | 122.61 | 123.43 | 120.17 | 121.61 | 121.61 | -0.70% | 562,957 |
| Dec 24, 2025 | 122.00 | 123.70 | 121.30 | 122.47 | 122.47 | 1.14% | 418,843 |
| Dec 23, 2025 | 118.60 | 124.48 | 118.58 | 121.09 | 121.09 | 2.32% | 1,137,363 |
| Dec 22, 2025 | 123.16 | 123.25 | 115.78 | 118.35 | 118.35 | -0.68% | 951,680 |
| Dec 19, 2025 | 116.61 | 120.39 | 116.24 | 119.16 | 119.16 | 2.12% | 1,680,144 |
| Dec 18, 2025 | 118.00 | 119.54 | 115.99 | 116.69 | 116.69 | 3.64% | 1,564,596 |
| Dec 17, 2025 | 116.93 | 119.21 | 111.12 | 112.59 | 112.59 | -1.98% | 1,695,515 |
| Dec 16, 2025 | 120.07 | 120.36 | 112.87 | 114.86 | 114.86 | -2.87% | 1,791,988 |
| Dec 15, 2025 | 121.36 | 123.60 | 117.64 | 118.25 | 118.25 | -0.58% | 1,360,674 |
| Dec 12, 2025 | 127.11 | 128.67 | 118.39 | 118.94 | 118.94 | -7.76% | 2,357,097 |
| Dec 11, 2025 | 124.42 | 129.58 | 123.34 | 128.94 | 128.94 | 1.92% | 1,543,212 |
| Dec 10, 2025 | 123.93 | 126.88 | 123.93 | 126.51 | 126.51 | 2.02% | 1,635,793 |
| Dec 9, 2025 | 118.40 | 124.16 | 117.35 | 124.00 | 124.00 | 4.82% | 1,555,942 |
| Dec 8, 2025 | 117.32 | 119.94 | 116.17 | 118.30 | 118.30 | 3.76% | 1,269,861 |
| Dec 5, 2025 | 116.78 | 117.81 | 111.52 | 114.01 | 114.01 | -0.92% | 1,399,638 |
| Dec 4, 2025 | 114.19 | 115.46 | 110.14 | 115.07 | 115.07 | -0.81% | 1,615,098 |
| Dec 3, 2025 | 114.68 | 116.13 | 109.81 | 116.01 | 116.01 | -0.39% | 1,812,947 |
| Dec 2, 2025 | 114.21 | 119.82 | 114.12 | 116.46 | 116.46 | 4.11% | 3,907,093 |
| Dec 1, 2025 | 108.15 | 112.10 | 107.84 | 111.86 | 111.86 | 3.47% | 1,983,690 |
| Nov 28, 2025 | 105.40 | 109.06 | 105.20 | 108.11 | 108.11 | 4.49% | 1,936,288 |
| Nov 26, 2025 | 100.74 | 106.04 | 100.08 | 103.46 | 103.46 | 5.57% | 2,444,924 |
| Nov 25, 2025 | 94.40 | 98.84 | 92.95 | 98.00 | 98.00 | 2.03% | 1,238,524 |
| Nov 24, 2025 | 95.12 | 97.42 | 94.34 | 96.05 | 96.05 | 2.56% | 1,226,121 |
| Nov 21, 2025 | 91.61 | 93.99 | 87.30 | 93.65 | 93.65 | 2.23% | 1,899,595 |
| Nov 20, 2025 | 102.99 | 103.62 | 91.01 | 91.61 | 91.61 | -7.02% | 2,104,433 |
| Nov 19, 2025 | 96.52 | 100.40 | 96.26 | 98.53 | 98.53 | 1.92% | 1,195,216 |
| Nov 18, 2025 | 95.43 | 98.74 | 94.10 | 96.67 | 96.67 | 1.36% | 1,369,284 |
| Nov 17, 2025 | 99.02 | 100.75 | 94.25 | 95.37 | 95.37 | -3.92% | 1,527,637 |
| Nov 14, 2025 | 94.92 | 101.15 | 94.00 | 99.26 | 99.26 | 0.17% | 1,713,073 |
| Nov 13, 2025 | 104.79 | 105.05 | 97.13 | 99.09 | 99.09 | -6.89% | 2,652,792 |
| Nov 12, 2025 | 102.91 | 106.74 | 102.87 | 106.42 | 106.42 | 6.65% | 2,482,523 |
| Nov 11, 2025 | 99.25 | 102.50 | 96.48 | 99.78 | 99.78 | 1.71% | 2,985,981 |
| Nov 10, 2025 | 87.00 | 99.82 | 86.52 | 98.10 | 98.10 | 16.69% | 5,272,995 |
| Nov 7, 2025 | 83.00 | 84.25 | 80.63 | 84.07 | 84.07 | -0.33% | 2,570,460 |
| Nov 6, 2025 | 86.60 | 88.97 | 83.84 | 84.35 | 84.35 | -3.11% | 2,305,894 |
| Nov 5, 2025 | 81.55 | 88.71 | 80.98 | 87.06 | 87.06 | 5.59% | 1,703,821 |
| Nov 4, 2025 | 82.72 | 84.46 | 82.08 | 82.45 | 82.45 | -2.32% | 1,067,258 |
| Nov 3, 2025 | 85.03 | 85.29 | 82.37 | 84.41 | 84.41 | -0.89% | 1,237,594 |
| Oct 31, 2025 | 83.80 | 85.99 | 83.19 | 85.17 | 85.17 | 1.63% | 1,643,585 |
| Oct 30, 2025 | 82.53 | 85.28 | 81.65 | 83.80 | 83.80 | 0.36% | 1,585,072 |
| Oct 29, 2025 | 81.90 | 85.25 | 81.90 | 83.50 | 83.50 | 4.08% | 1,803,840 |
| Oct 28, 2025 | 78.14 | 80.66 | 77.04 | 80.23 | 80.23 | 1.56% | 1,227,652 |