Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
80.23
+1.23 (1.56%)
At close: Oct 28, 2025, 4:00 PM EDT
81.90
+1.67 (2.08%)
Pre-market: Oct 29, 2025, 8:10 AM EDT

Tower Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202578.1480.6677.0480.2380.231.56%1,226,367
Oct 27, 202577.9781.4377.9779.0079.004.26%1,243,732
Oct 24, 202577.0077.7775.6875.7775.771.12%592,077
Oct 23, 202572.6075.2372.5574.9374.933.01%508,376
Oct 22, 202574.3174.7571.6472.7472.74-2.22%604,719
Oct 21, 202575.1875.7174.0174.3974.39-1.39%667,955
Oct 20, 202575.6877.4175.4075.4475.442.28%1,012,001
Oct 17, 202573.3674.7672.5273.7673.76-1.43%838,246
Oct 16, 202575.4775.6272.9374.8374.830.89%623,700
Oct 15, 202574.5776.0073.0074.1774.171.06%704,827
Oct 14, 202571.0874.4370.9173.3973.39-0.03%568,370
Oct 13, 202574.3974.4472.7073.4173.413.23%621,203
Oct 10, 202573.6774.5570.9071.1171.11-4.14%987,584
Oct 9, 202574.7875.7073.2274.1874.180.03%894,320
Oct 8, 202571.8974.2071.6774.1674.162.89%773,498
Oct 7, 202574.2574.6171.2572.0872.08-2.32%883,189
Oct 6, 202575.0276.8673.1873.7973.791.40%1,087,118
Oct 3, 202576.4676.8072.0772.7772.77-4.49%1,658,586
Oct 2, 202576.0476.4173.3776.1976.191.87%939,097
Oct 1, 202571.8175.9071.8174.7974.793.44%1,418,545
Sep 30, 202570.8772.4170.8472.3072.302.54%992,409
Sep 29, 202569.6570.9069.5970.5170.512.93%806,443
Sep 26, 202568.4169.4067.7468.5068.500.22%562,963
Sep 25, 202567.0369.0266.3068.3568.350.78%859,025
Sep 24, 202568.7668.7667.3067.8267.82-1.04%654,996
Sep 23, 202569.9070.3367.8768.5368.53-1.47%750,443
Sep 22, 202566.5769.8966.5769.5569.553.77%1,239,310
Sep 19, 202568.8968.8966.0067.0267.02-2.60%1,045,035
Sep 18, 202570.9572.1367.5268.8168.811.49%1,418,972
Sep 17, 202565.0668.7064.8367.8067.803.18%1,716,119
Sep 16, 202566.3866.6165.4065.7165.71-0.42%1,443,865
Sep 15, 202566.0666.8965.2065.9965.99-0.08%1,029,322
Sep 12, 202566.2266.6964.8166.0466.040.03%1,307,111
Sep 11, 202567.5967.6764.5966.0266.02-2.41%1,552,480
Sep 10, 202565.0067.7565.0067.6567.654.77%2,580,369
Sep 9, 202565.0266.4964.1764.5764.57-0.43%1,173,992
Sep 8, 202564.3965.4363.5464.8564.852.59%1,074,183
Sep 5, 202564.7364.8762.3663.2163.210.38%993,257
Sep 4, 202561.8763.2861.2762.9762.971.14%1,140,301
Sep 3, 202561.5063.5561.3462.2662.262.55%2,426,593
Sep 2, 202556.7561.1156.5460.7160.713.21%1,709,783
Aug 29, 202560.5060.9858.3258.8258.82-3.26%1,696,864
Aug 28, 202559.8361.6459.8360.8060.803.05%1,678,004
Aug 27, 202559.8060.9058.9459.0059.00-1.67%2,045,457
Aug 26, 202557.4360.6457.4360.0060.004.22%4,126,890
Aug 25, 202554.5557.8754.3257.5757.575.19%2,095,320
Aug 22, 202550.8554.9950.8554.7354.739.53%2,049,965
Aug 21, 202548.9050.5348.9049.9749.97-0.16%978,618
Aug 20, 202549.4550.0647.9750.0550.05-0.54%1,000,080
Aug 19, 202549.3252.5049.3250.3250.322.26%2,724,280