Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM · Real-Time Price · USD
39.64
+2.14 (5.71%)
At close: May 12, 2025, 4:00 PM
39.66
+0.02 (0.05%)
After-hours: May 12, 2025, 7:58 PM EDT
Tower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.18 | 40.44 | 38.96 | 39.64 | 39.64 | 5.71% | 581,510 |
| May 9, 2025 | 37.65 | 38.45 | 37.33 | 37.50 | 37.50 | 0.03% | 302,342 |
| May 8, 2025 | 36.63 | 37.86 | 36.42 | 37.49 | 37.49 | 4.17% | 438,722 |
| May 7, 2025 | 35.81 | 36.15 | 35.43 | 35.99 | 35.99 | 0.36% | 365,954 |
| May 6, 2025 | 35.98 | 36.26 | 35.44 | 35.86 | 35.86 | -1.83% | 574,737 |
| May 5, 2025 | 36.67 | 36.98 | 36.40 | 36.53 | 36.53 | -2.04% | 501,701 |
| May 2, 2025 | 37.18 | 37.65 | 36.87 | 37.29 | 37.29 | 2.39% | 266,780 |
| May 1, 2025 | 36.36 | 37.29 | 36.30 | 36.42 | 36.42 | 1.79% | 365,220 |
| Apr 30, 2025 | 34.91 | 35.96 | 34.73 | 35.78 | 35.78 | -1.11% | 289,313 |
| Apr 29, 2025 | 36.58 | 36.81 | 36.13 | 36.18 | 36.18 | -1.74% | 349,841 |
| Apr 28, 2025 | 37.24 | 37.52 | 36.38 | 36.82 | 36.82 | -1.68% | 332,374 |
| Apr 25, 2025 | 36.47 | 37.45 | 36.21 | 37.45 | 37.45 | 1.77% | 312,191 |
| Apr 24, 2025 | 36.45 | 37.05 | 36.36 | 36.80 | 36.80 | 2.76% | 350,713 |
| Apr 23, 2025 | 36.60 | 37.12 | 35.42 | 35.81 | 35.81 | 1.19% | 604,511 |
| Apr 22, 2025 | 35.50 | 35.89 | 34.77 | 35.39 | 35.39 | 0.31% | 618,796 |
| Apr 21, 2025 | 34.71 | 35.42 | 34.47 | 35.28 | 35.28 | -0.54% | 640,802 |
| Apr 17, 2025 | 34.44 | 35.83 | 34.39 | 35.47 | 35.47 | 4.26% | 889,694 |
| Apr 16, 2025 | 33.78 | 34.51 | 33.42 | 34.02 | 34.02 | -2.91% | 718,532 |
| Apr 15, 2025 | 34.59 | 35.28 | 34.41 | 35.04 | 35.04 | 2.04% | 364,320 |
| Apr 14, 2025 | 34.60 | 34.82 | 33.20 | 34.34 | 34.34 | 1.24% | 602,205 |
| Apr 11, 2025 | 33.65 | 34.09 | 32.63 | 33.92 | 33.92 | 0.68% | 483,983 |
| Apr 10, 2025 | 34.51 | 34.60 | 31.62 | 33.69 | 33.69 | -4.56% | 828,898 |
| Apr 9, 2025 | 31.01 | 36.25 | 31.00 | 35.30 | 35.30 | 14.24% | 1,243,174 |
| Apr 8, 2025 | 32.88 | 33.25 | 30.02 | 30.90 | 30.90 | -2.98% | 761,333 |
| Apr 7, 2025 | 30.63 | 34.37 | 30.11 | 31.85 | 31.85 | 7.42% | 1,999,818 |
| Apr 4, 2025 | 30.70 | 31.00 | 28.64 | 29.65 | 29.65 | -6.17% | 1,605,000 |
| Apr 3, 2025 | 35.36 | 35.47 | 31.56 | 31.60 | 31.60 | -15.37% | 1,031,892 |
| Apr 2, 2025 | 35.94 | 37.78 | 35.93 | 37.34 | 37.34 | 2.39% | 288,248 |
| Apr 1, 2025 | 35.55 | 36.85 | 35.27 | 36.47 | 36.47 | 2.27% | 446,138 |
| Mar 31, 2025 | 34.77 | 35.85 | 34.38 | 35.66 | 35.66 | 0.65% | 504,421 |
| Mar 28, 2025 | 36.66 | 36.66 | 34.47 | 35.43 | 35.43 | -3.54% | 786,823 |
| Mar 27, 2025 | 37.38 | 37.39 | 36.66 | 36.73 | 36.73 | -2.50% | 460,033 |
| Mar 26, 2025 | 38.65 | 38.67 | 37.62 | 37.67 | 37.67 | -3.09% | 258,512 |
| Mar 25, 2025 | 39.12 | 39.26 | 38.65 | 38.87 | 38.87 | -0.97% | 386,160 |
| Mar 24, 2025 | 38.62 | 39.57 | 38.54 | 39.25 | 39.25 | 2.61% | 464,070 |
| Mar 21, 2025 | 38.20 | 38.44 | 37.80 | 38.25 | 38.25 | -1.03% | 302,123 |
| Mar 20, 2025 | 38.27 | 39.10 | 38.19 | 38.65 | 38.65 | -0.46% | 386,667 |
| Mar 19, 2025 | 37.89 | 39.24 | 37.64 | 38.83 | 38.83 | 1.76% | 442,678 |
| Mar 18, 2025 | 38.67 | 38.67 | 38.03 | 38.16 | 38.16 | -2.25% | 236,752 |
| Mar 17, 2025 | 38.58 | 39.28 | 38.48 | 39.04 | 39.04 | 0.18% | 298,995 |
| Mar 14, 2025 | 38.03 | 39.38 | 38.01 | 38.97 | 38.97 | 4.17% | 442,532 |
| Mar 13, 2025 | 38.24 | 38.62 | 37.20 | 37.41 | 37.41 | -2.50% | 380,384 |
| Mar 12, 2025 | 37.42 | 38.68 | 37.42 | 38.37 | 38.37 | 4.12% | 827,899 |
| Mar 11, 2025 | 36.24 | 37.77 | 35.64 | 36.85 | 36.85 | 2.19% | 1,599,116 |
| Mar 10, 2025 | 38.51 | 38.51 | 35.41 | 36.06 | 36.06 | -8.24% | 1,590,322 |
| Mar 7, 2025 | 39.27 | 39.66 | 37.89 | 39.30 | 39.30 | 0.61% | 772,140 |
| Mar 6, 2025 | 40.51 | 41.09 | 39.05 | 39.06 | 39.06 | -5.74% | 712,587 |
| Mar 5, 2025 | 41.73 | 42.04 | 40.71 | 41.44 | 41.44 | 0.02% | 919,168 |
| Mar 4, 2025 | 41.13 | 42.39 | 40.17 | 41.43 | 41.43 | -0.29% | 727,815 |
| Mar 3, 2025 | 42.95 | 43.40 | 41.21 | 41.55 | 41.55 | -2.24% | 851,868 |