Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
228.75
-19.50 (-7.85%)
At close: Oct 8, 2026, 4:00 PM EDT
230.00
+1.25 (0.55%)
After-hours: Oct 8, 2026, 7:58 PM EDT
Tower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 241.36 | 242.98 | 221.56 | 228.75 | 228.75 | -7.85% | 2,438,123 |
| 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 |
| 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 |