Tower Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	272.15	276.87	265.71	267.61	-	-2.58%	494,912
Jun 2, 2026	260.34	282.25	257.23	274.71	274.71	8.78%	2,305,403
Jun 1, 2026	252.86	253.00	240.98	252.53	252.53	-1.06%	2,479,681
May 29, 2026	283.22	285.00	244.36	255.23	255.23	-7.36%	3,350,407
May 28, 2026	287.26	289.89	269.61	275.50	275.50	-0.82%	1,353,432
May 27, 2026	288.89	290.07	273.00	277.79	277.79	-3.72%	1,452,382
May 26, 2026	300.00	302.86	273.97	288.53	288.53	1.80%	2,501,296
May 22, 2026	287.66	288.19	279.01	283.43	283.43	1.58%	1,382,784
May 21, 2026	260.33	279.66	259.65	279.01	279.01	5.49%	1,555,026
May 20, 2026	258.25	268.44	256.77	264.48	264.48	5.25%	1,524,792
May 19, 2026	240.90	258.56	235.71	251.28	251.28	1.29%	2,875,595
May 18, 2026	272.85	277.85	240.83	248.07	248.07	-9.46%	3,267,046
May 15, 2026	274.86	278.50	262.24	273.98	273.98	-2.39%	2,212,583
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
May 4, 2026	218.03	220.99	208.31	215.06	215.06	-1.35%	1,634,948
May 1, 2026	215.33	223.57	213.01	218.01	218.01	-1.38%	1,445,735
Apr 30, 2026	203.14	221.77	200.85	221.05	221.05	10.98%	2,649,820
Apr 29, 2026	197.47	200.73	189.07	199.18	199.18	2.91%	2,109,010
Apr 28, 2026	194.00	194.81	184.14	193.55	193.55	-4.81%	2,812,228
Apr 27, 2026	201.28	205.29	194.91	203.33	203.33	1.39%	2,518,328
Apr 24, 2026	203.00	207.48	192.52	200.54	200.54	-0.36%	3,224,761
Apr 23, 2026	208.33	213.27	193.25	201.27	201.27	-2.34%	3,891,333
Apr 22, 2026	221.41	222.80	201.50	206.10	206.10	-4.90%	4,192,426
Apr 21, 2026	221.00	225.81	211.59	216.72	216.72	-3.46%	2,021,724
Apr 20, 2026	224.41	228.73	217.66	224.49	224.49	-0.87%	2,221,220
Apr 17, 2026	219.90	227.23	215.12	226.45	226.45	5.45%	2,254,324
Apr 16, 2026	215.26	217.22	205.72	214.75	214.75	-0.41%	2,168,302
Apr 15, 2026	213.81	219.46	208.62	215.63	215.63	0.71%	1,845,229
Apr 14, 2026	210.15	215.16	196.69	214.11	214.11	2.22%	3,001,180
Apr 13, 2026	203.09	209.94	199.96	209.47	209.47	2.89%	2,829,445
Apr 10, 2026	206.00	211.83	201.62	203.59	203.59	-0.11%	1,961,695
Apr 9, 2026	206.86	212.00	199.08	203.82	203.82	0.07%	2,087,786
Apr 8, 2026	208.31	209.03	198.00	203.68	203.68	6.72%	3,138,796
Apr 7, 2026	189.44	193.65	183.49	190.86	190.86	0.35%	1,447,618
Apr 6, 2026	197.20	203.18	187.81	190.19	190.19	-3.85%	2,591,905
Apr 2, 2026	178.99	198.94	176.00	197.80	197.80	5.74%	3,455,880
Apr 1, 2026	177.03	187.98	175.68	187.07	187.07	6.60%	3,355,290
Mar 31, 2026	168.92	175.59	164.09	175.48	175.48	10.66%	3,408,766
Mar 30, 2026	172.18	173.48	153.26	158.58	158.58	-7.76%	5,167,818
Mar 27, 2026	169.30	179.40	168.17	171.92	171.92	-1.58%	4,198,193
Mar 26, 2026	180.72	188.34	172.15	174.68	174.68	-7.45%	5,473,014
Mar 25, 2026	190.76	195.36	180.82	188.74	188.74	4.38%	5,935,974
Mar 24, 2026	173.24	183.00	168.18	180.82	180.82	5.05%	4,585,355