Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
237.92
-13.08 (-5.21%)
At close: Jul 16, 2026, 4:00 PM EDT
234.00
-3.92 (-1.65%)
After-hours: Jul 16, 2026, 7:58 PM EDT
Tower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 241.16 | 247.84 | 234.38 | 237.92 | 237.92 | -5.21% | 1,623,040 |
| Jul 15, 2026 | 257.44 | 270.85 | 238.45 | 251.00 | 251.00 | -1.76% | 2,428,521 |
| Jul 14, 2026 | 271.50 | 274.00 | 252.01 | 255.49 | 255.49 | 11.24% | 4,644,406 |
| Jul 13, 2026 | 212.77 | 237.74 | 212.77 | 229.68 | 229.68 | 3.11% | 2,245,640 |
| Jul 10, 2026 | 220.31 | 224.34 | 215.69 | 222.75 | 222.75 | -1.69% | 790,199 |
| Jul 9, 2026 | 224.97 | 235.57 | 224.48 | 226.58 | 226.58 | 4.56% | 1,693,110 |
| Jul 8, 2026 | 210.18 | 217.12 | 205.71 | 216.70 | 216.70 | 2.25% | 1,441,801 |
| Jul 7, 2026 | 201.50 | 213.82 | 199.63 | 211.93 | 211.93 | -3.21% | 1,937,603 |
| Jul 6, 2026 | 222.16 | 227.59 | 216.00 | 218.95 | 218.95 | -0.05% | 1,204,371 |
| Jul 2, 2026 | 242.35 | 243.96 | 210.67 | 219.05 | 219.05 | -10.76% | 2,649,025 |
| Jul 1, 2026 | 247.00 | 253.69 | 241.67 | 245.46 | 245.46 | -5.82% | 1,166,252 |
| Jun 30, 2026 | 252.55 | 263.50 | 249.72 | 260.64 | 260.64 | 1.98% | 1,224,839 |
| Jun 29, 2026 | 248.32 | 255.88 | 233.04 | 255.59 | 255.59 | 2.27% | 1,600,248 |
| Jun 26, 2026 | 250.15 | 252.29 | 239.00 | 249.91 | 249.91 | -7.40% | 1,962,391 |
| Jun 25, 2026 | 288.45 | 289.73 | 262.49 | 269.88 | 269.88 | -1.98% | 1,506,309 |
| Jun 24, 2026 | 278.71 | 285.00 | 268.46 | 275.32 | 275.32 | -2.59% | 1,264,275 |
| 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 |
| Jun 17, 2026 | 268.60 | 274.83 | 263.20 | 267.13 | 267.13 | -0.52% | 1,260,340 |
| Jun 16, 2026 | 280.99 | 285.88 | 268.03 | 268.53 | 268.53 | -6.39% | 1,417,854 |
| Jun 15, 2026 | 275.77 | 291.44 | 275.77 | 286.86 | 286.86 | 9.11% | 2,167,185 |
| Jun 12, 2026 | 258.34 | 269.54 | 255.48 | 262.92 | 262.92 | 1.77% | 1,210,071 |
| Jun 11, 2026 | 249.96 | 258.71 | 242.11 | 258.34 | 258.34 | 10.62% | 2,348,270 |
| Jun 10, 2026 | 232.08 | 238.33 | 220.51 | 233.54 | 233.54 | 2.39% | 2,360,544 |
| Jun 9, 2026 | 244.10 | 247.25 | 209.84 | 228.08 | 228.08 | -5.77% | 3,252,452 |
| Jun 8, 2026 | 248.28 | 248.28 | 239.38 | 242.04 | 242.04 | 2.79% | 1,274,457 |
| Jun 5, 2026 | 252.29 | 256.57 | 232.77 | 235.48 | 235.48 | -9.88% | 1,606,505 |
| Jun 4, 2026 | 252.43 | 267.00 | 248.64 | 261.31 | 261.31 | -2.46% | 1,302,009 |
| Jun 3, 2026 | 272.15 | 276.87 | 263.76 | 267.91 | 267.91 | -2.48% | 1,166,580 |
| Jun 2, 2026 | 260.34 | 282.25 | 257.23 | 274.71 | 274.71 | 8.78% | 2,311,038 |
| Jun 1, 2026 | 252.86 | 253.00 | 240.98 | 252.53 | 252.53 | -1.06% | 2,505,940 |
| May 29, 2026 | 283.22 | 285.00 | 244.36 | 255.23 | 255.23 | -7.36% | 3,396,469 |
| May 28, 2026 | 287.26 | 289.89 | 269.61 | 275.50 | 275.50 | -0.82% | 1,367,117 |
| May 27, 2026 | 288.89 | 290.07 | 273.00 | 277.79 | 277.79 | -3.72% | 1,455,374 |
| May 26, 2026 | 300.00 | 302.86 | 273.97 | 288.53 | 288.53 | 1.80% | 2,508,736 |
| May 22, 2026 | 287.66 | 288.19 | 279.01 | 283.43 | 283.43 | 1.58% | 1,387,279 |
| May 21, 2026 | 260.33 | 279.66 | 259.65 | 279.01 | 279.01 | 5.49% | 1,562,178 |
| May 20, 2026 | 258.25 | 268.44 | 256.77 | 264.48 | 264.48 | 5.25% | 1,746,818 |
| May 19, 2026 | 240.90 | 258.56 | 235.71 | 251.28 | 251.28 | 1.29% | 2,879,410 |
| May 18, 2026 | 272.85 | 277.85 | 240.83 | 248.07 | 248.07 | -9.46% | 3,271,520 |
| May 15, 2026 | 274.86 | 278.50 | 262.24 | 273.98 | 273.98 | -2.39% | 2,218,718 |
| May 14, 2026 | 267.97 | 283.46 | 262.00 | 280.69 | 280.69 | 3.66% | 3,404,091 |
| May 13, 2026 | 253.95 | 271.92 | 243.50 | 270.77 | 270.77 | 22.61% | 6,109,867 |
| May 12, 2026 | 222.73 | 224.16 | 209.76 | 220.83 | 220.83 | -3.52% | 2,338,736 |
| May 11, 2026 | 212.36 | 230.60 | 211.98 | 228.88 | 228.88 | 8.46% | 2,691,844 |
| May 8, 2026 | 215.11 | 216.31 | 205.33 | 211.02 | 211.02 | 0.49% | 1,597,931 |
| May 7, 2026 | 211.84 | 213.87 | 200.89 | 210.00 | 210.00 | -3.17% | 2,779,188 |
| May 6, 2026 | 232.67 | 232.67 | 214.01 | 216.87 | 216.87 | -3.84% | 2,319,493 |
| May 5, 2026 | 223.18 | 228.99 | 217.60 | 225.53 | 225.53 | 4.87% | 1,695,461 |