Skip to main content
Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
114.01
-1.06 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
113.98
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Tower Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.78117.81111.52114.01114.01-0.92%1,397,916
Dec 4, 2025114.19115.46110.14115.07115.07-0.81%1,613,624
Dec 3, 2025114.68116.13109.81116.01116.01-0.39%1,812,792
Dec 2, 2025114.21119.82114.12116.46116.464.11%3,905,926
Dec 1, 2025108.15112.10107.84111.86111.863.47%1,982,611
Nov 28, 2025105.40109.06105.20108.11108.114.49%1,936,288
Nov 26, 2025100.74106.04100.08103.46103.465.57%2,444,924
Nov 25, 202594.4098.8492.9598.0098.002.03%1,238,524
Nov 24, 202595.1297.4294.3496.0596.052.56%1,226,121
Nov 21, 202591.6193.9987.3093.6593.652.23%1,899,595
Nov 20, 2025102.99103.6291.0191.6191.61-7.02%2,104,433
Nov 19, 202596.52100.4096.2698.5398.531.92%1,195,216
Nov 18, 202595.4398.7494.1096.6796.671.36%1,369,284
Nov 17, 202599.02100.7594.2595.3795.37-3.92%1,527,637
Nov 14, 202594.92101.1594.0099.2699.260.17%1,713,073
Nov 13, 2025104.79105.0597.1399.0999.09-6.89%2,652,792
Nov 12, 2025102.91106.74102.87106.42106.426.65%2,482,523
Nov 11, 202599.25102.5096.4899.7899.781.71%2,985,981
Nov 10, 202587.0099.8286.5298.1098.1016.69%5,272,995
Nov 7, 202583.0084.2580.6384.0784.07-0.33%2,570,460
Nov 6, 202586.6088.9783.8484.3584.35-3.11%2,305,894
Nov 5, 202581.5588.7180.9887.0687.065.59%1,703,821
Nov 4, 202582.7284.4682.0882.4582.45-2.32%1,067,258
Nov 3, 202585.0385.2982.3784.4184.41-0.89%1,237,594
Oct 31, 202583.8085.9983.1985.1785.171.63%1,643,585
Oct 30, 202582.5385.2881.6583.8083.800.36%1,585,072
Oct 29, 202581.9085.2581.9083.5083.504.08%1,803,840
Oct 28, 202578.1480.6677.0480.2380.231.56%1,227,652
Oct 27, 202577.9781.4377.9779.0079.004.26%1,243,732
Oct 24, 202577.0077.7775.6875.7775.771.12%592,077
Oct 23, 202572.6075.2372.5574.9374.933.01%508,376
Oct 22, 202574.3174.7571.6472.7472.74-2.22%604,719
Oct 21, 202575.1875.7174.0174.3974.39-1.39%667,955
Oct 20, 202575.6877.4175.4075.4475.442.28%1,012,001
Oct 17, 202573.3674.7672.5273.7673.76-1.43%838,246
Oct 16, 202575.4775.6272.9374.8374.830.89%623,700
Oct 15, 202574.5776.0073.0074.1774.171.06%704,827
Oct 14, 202571.0874.4370.9173.3973.39-0.03%568,370
Oct 13, 202574.3974.4472.7073.4173.413.23%621,203
Oct 10, 202573.6774.5570.9071.1171.11-4.14%987,584
Oct 9, 202574.7875.7073.2274.1874.180.03%894,320
Oct 8, 202571.8974.2071.6774.1674.162.89%773,498
Oct 7, 202574.2574.6171.2572.0872.08-2.32%883,189
Oct 6, 202575.0276.8673.1873.7973.791.40%1,087,118
Oct 3, 202576.4676.8072.0772.7772.77-4.49%1,658,586
Oct 2, 202576.0476.4173.3776.1976.191.87%939,097
Oct 1, 202571.8175.9071.8174.7974.793.44%1,418,545
Sep 30, 202570.8772.4170.8472.3072.302.54%992,409
Sep 29, 202569.6570.9069.5970.5170.512.93%806,443
Sep 26, 202568.4169.4067.7468.5068.500.22%562,963