Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
219.24
+17.04 (8.43%)
At close: Sep 17, 2026, 4:00 PM EDT
222.70
+3.46 (1.58%)
Pre-market: Sep 18, 2026, 5:42 AM EDT
Tower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 215.02 | 221.32 | 212.01 | 219.24 | 219.24 | 8.43% | 2,422,608 |
| Sep 16, 2026 | 201.05 | 207.45 | 197.85 | 202.20 | 202.20 | 3.63% | 1,444,485 |
| Sep 15, 2026 | 194.26 | 196.29 | 191.33 | 195.12 | 195.12 | 2.09% | 1,431,361 |
| Sep 14, 2026 | 197.22 | 201.21 | 190.55 | 191.12 | 191.12 | -9.64% | 1,696,061 |
| Sep 11, 2026 | 213.63 | 213.63 | 206.66 | 211.52 | 211.52 | 1.66% | 1,117,808 |
| Sep 10, 2026 | 210.89 | 214.41 | 207.53 | 208.07 | 208.07 | -3.92% | 1,125,249 |
| Sep 9, 2026 | 218.30 | 225.52 | 216.10 | 216.57 | 216.57 | -1.48% | 986,830 |
| Sep 8, 2026 | 222.32 | 226.60 | 217.72 | 219.82 | 219.82 | -1.13% | 1,539,432 |
| Sep 4, 2026 | 210.65 | 223.66 | 207.09 | 222.34 | 222.34 | 7.85% | 1,720,187 |
| Sep 3, 2026 | 204.22 | 208.63 | 200.63 | 206.16 | 206.16 | -0.31% | 1,101,585 |
| Sep 2, 2026 | 202.91 | 209.26 | 199.34 | 206.81 | 206.81 | 3.89% | 1,199,988 |
| Sep 1, 2026 | 204.07 | 205.78 | 196.36 | 199.06 | 199.06 | -2.92% | 1,753,632 |
| Aug 31, 2026 | 210.25 | 211.15 | 202.61 | 205.05 | 205.05 | -1.42% | 1,195,625 |
| Aug 28, 2026 | 219.36 | 220.57 | 206.91 | 208.01 | 208.01 | -5.39% | 1,250,752 |
| Aug 27, 2026 | 226.30 | 229.43 | 218.50 | 219.85 | 219.85 | -0.62% | 1,068,885 |
| Aug 26, 2026 | 214.41 | 221.50 | 212.25 | 221.23 | 221.23 | 4.01% | 1,247,100 |
| Aug 25, 2026 | 217.72 | 217.72 | 208.60 | 212.71 | 212.71 | 0.76% | 996,400 |
| Aug 24, 2026 | 219.51 | 219.51 | 209.40 | 211.10 | 211.10 | -5.16% | 1,906,462 |
| Aug 21, 2026 | 226.95 | 229.79 | 217.82 | 222.59 | 222.59 | -0.53% | 817,880 |
| Aug 20, 2026 | 226.46 | 227.68 | 220.86 | 223.78 | 223.78 | -1.18% | 978,289 |
| Aug 19, 2026 | 241.51 | 242.03 | 225.24 | 226.46 | 226.46 | -5.86% | 1,458,666 |
| Aug 18, 2026 | 249.79 | 253.44 | 234.86 | 240.55 | 240.55 | -8.79% | 1,846,664 |
| Aug 17, 2026 | 270.16 | 277.88 | 263.42 | 263.73 | 263.73 | -0.66% | 1,220,713 |
| Aug 14, 2026 | 253.50 | 268.35 | 250.41 | 265.48 | 265.48 | 4.95% | 1,148,346 |
| Aug 13, 2026 | 254.39 | 266.72 | 252.01 | 252.95 | 252.95 | -2.83% | 1,382,230 |
| Aug 12, 2026 | 264.13 | 272.85 | 259.00 | 260.31 | 260.31 | 4.30% | 2,024,418 |
| Aug 11, 2026 | 251.11 | 258.58 | 242.58 | 249.58 | 249.58 | -1.18% | 1,177,151 |
| Aug 10, 2026 | 252.06 | 265.87 | 252.00 | 252.55 | 252.55 | 0.02% | 2,254,383 |
| Aug 7, 2026 | 230.25 | 255.67 | 230.07 | 252.49 | 252.49 | 12.37% | 2,156,900 |
| Aug 6, 2026 | 208.80 | 232.68 | 208.80 | 224.70 | 224.70 | 6.42% | 2,189,142 |
| Aug 5, 2026 | 229.80 | 230.73 | 211.00 | 211.14 | 211.14 | -11.85% | 3,321,148 |
| Aug 4, 2026 | 225.44 | 250.36 | 206.40 | 239.53 | 239.53 | 2.22% | 6,331,140 |
| Aug 3, 2026 | 205.04 | 238.97 | 204.00 | 234.32 | 234.32 | 6.67% | 3,562,701 |
| Jul 31, 2026 | 228.36 | 232.89 | 213.01 | 219.67 | 219.67 | 4.03% | 1,869,166 |
| Jul 30, 2026 | 205.62 | 215.17 | 202.23 | 211.16 | 211.16 | 12.41% | 1,611,643 |
| Jul 29, 2026 | 207.00 | 211.00 | 185.07 | 187.84 | 187.84 | -7.46% | 1,916,951 |
| Jul 28, 2026 | 212.10 | 212.50 | 198.20 | 202.99 | 202.99 | -9.46% | 2,065,865 |
| Jul 27, 2026 | 235.58 | 235.58 | 213.69 | 224.21 | 224.21 | -3.93% | 1,512,241 |
| Jul 24, 2026 | 254.65 | 260.49 | 233.20 | 233.37 | 233.37 | -10.39% | 1,286,452 |
| Jul 23, 2026 | 245.79 | 262.87 | 245.79 | 260.42 | 260.42 | 4.36% | 1,264,941 |
| Jul 22, 2026 | 242.78 | 253.84 | 242.70 | 249.53 | 249.53 | -0.55% | 1,051,870 |
| Jul 21, 2026 | 240.63 | 253.02 | 238.80 | 250.91 | 250.91 | 10.43% | 1,489,323 |
| Jul 20, 2026 | 239.73 | 242.26 | 227.20 | 227.21 | 227.21 | -2.94% | 1,144,439 |
| Jul 17, 2026 | 222.52 | 239.85 | 211.46 | 234.10 | 234.10 | -1.61% | 2,512,420 |
| Jul 16, 2026 | 241.16 | 247.84 | 234.38 | 237.92 | 237.92 | -5.21% | 1,624,994 |
| Jul 15, 2026 | 257.44 | 270.85 | 238.45 | 251.00 | 251.00 | -1.76% | 2,429,902 |
| Jul 14, 2026 | 271.50 | 274.00 | 252.01 | 255.49 | 255.49 | 11.24% | 4,656,155 |
| Jul 13, 2026 | 212.77 | 237.74 | 212.77 | 229.68 | 229.68 | 3.11% | 2,374,626 |
| Jul 10, 2026 | 220.31 | 224.34 | 215.69 | 222.75 | 222.75 | -1.69% | 791,158 |
| Jul 9, 2026 | 224.97 | 235.57 | 224.48 | 226.58 | 226.58 | 4.56% | 1,694,953 |