Tower Semiconductor Ltd. (TSEM)

Tower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.50	41.50	39.84	40.18	-	-2.59%	702,039
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
Apr 14, 2025	34.60	34.82	33.20	34.34	34.34	1.24%	602,205
Apr 11, 2025	33.65	34.09	32.63	33.92	33.92	0.68%	483,983
Apr 10, 2025	34.51	34.60	31.62	33.69	33.69	-4.56%	828,898
Apr 9, 2025	31.01	36.25	31.00	35.30	35.30	14.24%	1,243,174
Apr 8, 2025	32.88	33.25	30.02	30.90	30.90	-2.98%	761,333
Apr 7, 2025	30.63	34.37	30.11	31.85	31.85	7.42%	1,999,818
Apr 4, 2025	30.70	31.00	28.64	29.65	29.65	-6.17%	1,605,000
Apr 3, 2025	35.36	35.47	31.56	31.60	31.60	-15.37%	1,031,892
Apr 2, 2025	35.94	37.78	35.93	37.34	37.34	2.39%	288,248
Apr 1, 2025	35.55	36.85	35.27	36.47	36.47	2.27%	446,138
Mar 31, 2025	34.77	35.85	34.38	35.66	35.66	0.65%	504,421
Mar 28, 2025	36.66	36.66	34.47	35.43	35.43	-3.54%	786,823
Mar 27, 2025	37.38	37.39	36.66	36.73	36.73	-2.50%	460,033

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.