Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
193.52
+4.44 (2.35%)
At close: Oct 28, 2026, 4:00 PM EDT
186.70
-6.82 (-3.52%)
After-hours: Oct 28, 2026, 7:42 PM EDT
Tower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 187.69 | 197.66 | 187.43 | 193.52 | 193.52 | 2.35% | 1,785,743 |
| Oct 27, 2026 | 180.38 | 190.92 | 177.77 | 189.08 | 189.08 | 5.78% | 2,625,130 |
| Oct 26, 2026 | 170.94 | 184.74 | 167.00 | 178.75 | 178.75 | 6.68% | 2,829,566 |
| Oct 23, 2026 | 164.74 | 169.98 | 163.69 | 167.56 | 167.56 | -0.09% | 1,877,243 |
| Oct 22, 2026 | 180.01 | 181.00 | 164.43 | 167.71 | 167.71 | -11.52% | 4,234,407 |
| Oct 21, 2026 | 188.47 | 192.48 | 184.21 | 189.55 | 189.55 | 3.14% | 1,965,137 |
| Oct 20, 2026 | 193.52 | 196.33 | 178.91 | 183.78 | 183.78 | -8.25% | 4,332,860 |
| Oct 19, 2026 | 204.57 | 206.02 | 197.72 | 200.30 | 200.30 | 2.41% | 1,816,865 |
| Oct 16, 2026 | 203.10 | 206.49 | 195.10 | 195.58 | 195.58 | -6.78% | 2,804,532 |
| Oct 15, 2026 | 203.08 | 210.89 | 197.51 | 209.80 | 209.80 | 0.31% | 3,173,019 |
| Oct 14, 2026 | 216.29 | 219.03 | 206.25 | 209.16 | 209.16 | -5.87% | 2,576,807 |
| Oct 13, 2026 | 212.63 | 223.35 | 207.84 | 222.20 | 222.20 | 2.63% | 2,029,837 |
| Oct 12, 2026 | 225.01 | 225.01 | 211.44 | 216.50 | 216.50 | -5.34% | 2,252,031 |
| Oct 9, 2026 | 235.01 | 238.58 | 224.80 | 228.71 | 228.71 | -0.02% | 1,199,647 |
| Oct 8, 2026 | 241.36 | 242.98 | 221.56 | 228.75 | 228.75 | -7.85% | 2,434,136 |
| Oct 7, 2026 | 247.58 | 249.97 | 241.76 | 248.25 | 248.25 | -3.93% | 1,483,607 |
| Oct 6, 2026 | 256.92 | 268.93 | 256.53 | 258.41 | 258.41 | 3.54% | 2,369,341 |
| Oct 5, 2026 | 242.46 | 250.00 | 240.56 | 249.57 | 249.57 | 3.62% | 1,657,271 |
| Oct 2, 2026 | 245.98 | 249.49 | 240.54 | 240.86 | 240.86 | -0.18% | 1,996,590 |
| Oct 1, 2026 | 236.30 | 247.91 | 233.00 | 241.30 | 241.30 | 6.10% | 2,066,389 |
| Sep 30, 2026 | 234.18 | 236.00 | 226.01 | 227.43 | 227.43 | -2.99% | 806,955 |
| Sep 29, 2026 | 230.84 | 237.55 | 228.13 | 234.43 | 234.43 | 3.71% | 1,188,972 |
| Sep 28, 2026 | 226.51 | 228.65 | 218.15 | 226.04 | 226.04 | -1.92% | 1,830,580 |
| Sep 25, 2026 | 223.43 | 235.67 | 220.45 | 230.47 | 230.47 | 6.07% | 2,010,057 |
| Sep 24, 2026 | 226.16 | 228.12 | 217.19 | 217.28 | 217.28 | -5.74% | 1,770,081 |
| Sep 23, 2026 | 236.75 | 236.96 | 224.10 | 230.50 | 230.50 | -2.58% | 1,472,355 |
| Sep 22, 2026 | 228.48 | 236.87 | 227.01 | 236.61 | 236.61 | 1.19% | 1,859,050 |
| Sep 21, 2026 | 227.03 | 240.00 | 224.07 | 233.82 | 233.82 | 4.57% | 2,234,853 |
| Sep 18, 2026 | 225.01 | 227.80 | 219.39 | 223.60 | 223.60 | 1.99% | 9,363,287 |
| Sep 17, 2026 | 215.02 | 221.32 | 212.01 | 219.24 | 219.24 | 8.43% | 2,425,460 |
| Sep 16, 2026 | 201.05 | 207.45 | 197.85 | 202.20 | 202.20 | 3.63% | 1,446,039 |
| Sep 15, 2026 | 194.26 | 196.29 | 191.33 | 195.12 | 195.12 | 2.09% | 1,434,096 |
| Sep 14, 2026 | 197.22 | 201.21 | 190.55 | 191.12 | 191.12 | -9.64% | 1,697,913 |
| Sep 11, 2026 | 213.63 | 213.63 | 206.66 | 211.52 | 211.52 | 1.66% | 1,118,644 |
| Sep 10, 2026 | 210.89 | 214.41 | 207.53 | 208.07 | 208.07 | -3.92% | 1,135,072 |
| Sep 9, 2026 | 218.30 | 225.52 | 216.10 | 216.57 | 216.57 | -1.48% | 987,957 |
| Sep 8, 2026 | 222.32 | 226.60 | 217.72 | 219.82 | 219.82 | -1.13% | 1,540,353 |
| Sep 4, 2026 | 210.65 | 223.66 | 207.09 | 222.34 | 222.34 | 7.85% | 1,725,294 |
| Sep 3, 2026 | 204.22 | 208.63 | 200.63 | 206.16 | 206.16 | -0.31% | 1,103,017 |
| Sep 2, 2026 | 202.91 | 209.26 | 199.34 | 206.81 | 206.81 | 3.89% | 1,206,186 |
| Sep 1, 2026 | 204.07 | 205.78 | 196.36 | 199.06 | 199.06 | -2.92% | 1,756,010 |
| Aug 31, 2026 | 210.25 | 211.15 | 202.61 | 205.05 | 205.05 | -1.42% | 1,195,890 |
| 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 |