Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
208.01
-11.84 (-5.39%)
At close: Aug 28, 2026, 4:00 PM EDT
209.97
+1.96 (0.94%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Tower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 219.36 | 220.57 | 206.91 | 208.01 | 208.01 | -5.39% | 1,247,863 |
| Aug 27, 2026 | 226.30 | 229.43 | 218.50 | 219.85 | 219.85 | -0.62% | 1,067,872 |
| Aug 26, 2026 | 214.41 | 221.50 | 212.25 | 221.23 | 221.23 | 4.01% | 1,219,625 |
| Aug 25, 2026 | 217.72 | 217.72 | 208.60 | 212.71 | 212.71 | 0.76% | 993,118 |
| Aug 24, 2026 | 219.51 | 219.51 | 209.40 | 211.10 | 211.10 | -5.16% | 1,897,248 |
| Aug 21, 2026 | 226.95 | 229.79 | 217.82 | 222.59 | 222.59 | -0.53% | 816,064 |
| Aug 20, 2026 | 226.46 | 227.68 | 220.86 | 223.78 | 223.78 | -1.18% | 977,156 |
| Aug 19, 2026 | 241.51 | 242.03 | 225.24 | 226.46 | 226.46 | -5.86% | 1,453,559 |
| Aug 18, 2026 | 249.79 | 253.44 | 234.86 | 240.55 | 240.55 | -8.79% | 1,834,221 |
| Aug 17, 2026 | 270.16 | 277.88 | 263.42 | 263.73 | 263.73 | -0.66% | 1,217,333 |
| Aug 14, 2026 | 253.50 | 268.35 | 250.41 | 265.48 | 265.48 | 4.95% | 1,146,512 |
| Aug 13, 2026 | 254.39 | 266.72 | 252.01 | 252.95 | 252.95 | -2.83% | 1,381,313 |
| 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 |
| Jul 8, 2026 | 210.18 | 217.12 | 205.71 | 216.70 | 216.70 | 2.25% | 1,442,508 |
| Jul 7, 2026 | 201.50 | 213.82 | 199.63 | 211.93 | 211.93 | -3.21% | 1,943,117 |
| Jul 6, 2026 | 222.16 | 227.59 | 216.00 | 218.95 | 218.95 | -0.05% | 1,209,687 |
| Jul 2, 2026 | 242.35 | 243.96 | 210.67 | 219.05 | 219.05 | -10.76% | 2,724,786 |
| Jul 1, 2026 | 247.00 | 253.69 | 241.67 | 245.46 | 245.46 | -5.82% | 1,167,995 |
| Jun 30, 2026 | 252.55 | 263.50 | 249.72 | 260.64 | 260.64 | 1.98% | 1,251,776 |
| Jun 29, 2026 | 248.32 | 255.88 | 233.04 | 255.59 | 255.59 | 2.27% | 1,605,257 |
| Jun 26, 2026 | 250.15 | 252.29 | 239.00 | 249.91 | 249.91 | -7.40% | 2,001,957 |
| Jun 25, 2026 | 288.45 | 289.73 | 262.49 | 269.88 | 269.88 | -1.98% | 1,508,982 |
| Jun 24, 2026 | 278.71 | 285.00 | 268.46 | 275.32 | 275.32 | -2.59% | 1,267,197 |
| Jun 23, 2026 | 280.28 | 293.34 | 276.09 | 282.65 | 282.65 | -10.79% | 1,856,460 |
| Jun 22, 2026 | 286.62 | 319.94 | 286.62 | 316.85 | 316.85 | 10.50% | 3,020,500 |
| Jun 18, 2026 | 276.11 | 289.89 | 273.78 | 286.74 | 286.74 | 7.34% | 2,524,222 |