NASDAQ : TSEM
Tower Semiconductor Ltd. — Price history
Technology · Semiconductors · Israel
Last price 187.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tower Semiconductor Ltd. (TSEM) closed at 156.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 161.02 | 164.28 | 150.71 | 156.94 | 3,617,307 | -5.73% |
| 2026-10-30 | 171.22 | 175.23 | 160.355 | 166.48 | 6,000,277 | -11.41% |
| 2026-10-29 | 188.135 | 193.53 | 184.01 | 187.92 | 1,797,383 | -2.89% |
| 2026-10-28 | 187.69 | 197.66 | 187.43 | 193.52 | 1,786,297 | +2.35% |
| 2026-10-27 | 180.38 | 190.92 | 177.765 | 189.08 | 2,625,130 | +5.78% |
| 2026-10-26 | 170.935 | 184.743 | 166.995 | 178.75 | 2,829,566 | +6.68% |
| 2026-10-23 | 164.74 | 169.98 | 163.693 | 167.56 | 1,877,243 | -0.09% |
| 2026-10-22 | 180.01 | 181 | 164.43 | 167.71 | 4,234,407 | -11.52% |
| 2026-10-21 | 188.47 | 192.48 | 184.21 | 189.55 | 1,965,137 | +3.14% |
| 2026-10-20 | 193.52 | 196.33 | 178.91 | 183.78 | 4,332,860 | -8.25% |
| 2026-10-19 | 204.57 | 206.02 | 197.72 | 200.3 | 1,816,865 | +2.41% |
| 2026-10-16 | 203.1 | 206.49 | 195.095 | 195.58 | 2,808,917 | -6.78% |
| 2026-10-15 | 203.075 | 210.89 | 197.505 | 209.8 | 3,181,348 | +0.31% |
| 2026-10-14 | 216.285 | 219.03 | 206.25 | 209.16 | 2,591,288 | -5.87% |
| 2026-10-13 | 212.625 | 223.345 | 207.84 | 222.2 | 2,101,004 | +2.63% |
| 2026-10-12 | 225.01 | 225.01 | 211.44 | 216.5 | 2,322,457 | -5.34% |
| 2026-10-09 | 235.01 | 238.58 | 224.8 | 228.71 | 1,200,221 | -0.02% |
| 2026-10-08 | 241.36 | 242.975 | 221.56 | 228.75 | 2,438,333 | -7.85% |
| 2026-10-07 | 247.58 | 249.97 | 241.76 | 248.25 | 1,486,657 | -3.93% |
| 2026-10-06 | 256.915 | 268.93 | 256.53 | 258.41 | 2,381,716 | +3.54% |
| 2026-10-05 | 242.46 | 250 | 240.56 | 249.57 | 1,659,268 | +3.62% |
| 2026-10-02 | 245.98 | 249.49 | 240.54 | 240.86 | 1,999,872 | -0.18% |
| 2026-10-01 | 236.3 | 247.91 | 233 | 241.3 | 2,071,100 | +6.10% |
| 2026-09-30 | 234.18 | 236 | 226.01 | 227.43 | 807,199 | -2.99% |
| 2026-09-29 | 230.84 | 237.55 | 228.13 | 234.43 | 1,188,972 | +3.71% |
| 2026-09-28 | 226.51 | 228.65 | 218.15 | 226.04 | 1,830,580 | -1.92% |
| 2026-09-25 | 223.43 | 235.67 | 220.45 | 230.47 | 2,010,057 | +6.07% |
| 2026-09-24 | 226.16 | 228.12 | 217.19 | 217.28 | 1,770,081 | -5.74% |
| 2026-09-23 | 236.75 | 236.96 | 224.1 | 230.5 | 1,472,355 | -2.58% |
| 2026-09-22 | 228.48 | 236.87 | 227.01 | 236.61 | 1,859,050 | +1.19% |
| 2026-09-21 | 227.03 | 239.995 | 224.07 | 233.82 | 2,234,853 | +4.57% |
| 2026-09-18 | 225.01 | 227.8 | 219.39 | 223.6 | 9,363,287 | +1.99% |
| 2026-09-17 | 215.02 | 221.32 | 212.01 | 219.24 | 2,425,460 | +8.43% |
| 2026-09-16 | 201.05 | 207.45 | 197.85 | 202.2 | 1,446,039 | +3.63% |
| 2026-09-15 | 194.26 | 196.29 | 191.33 | 195.12 | 1,434,096 | +2.09% |
| 2026-09-14 | 197.22 | 201.21 | 190.55 | 191.12 | 1,697,913 | -9.64% |
| 2026-09-11 | 213.63 | 213.63 | 206.655 | 211.52 | 1,118,644 | +1.66% |
| 2026-09-10 | 210.89 | 214.41 | 207.53 | 208.07 | 1,135,072 | -3.92% |
| 2026-09-09 | 218.3 | 225.52 | 216.095 | 216.57 | 987,957 | -1.48% |
| 2026-09-08 | 222.32 | 226.6 | 217.72 | 219.82 | 1,540,353 | -1.13% |
| 2026-09-04 | 210.65 | 223.66 | 207.09 | 222.335 | 1,725,294 | +7.85% |
| 2026-09-03 | 204.22 | 208.63 | 200.631 | 206.16 | 1,103,017 | -0.31% |
| 2026-09-02 | 202.91 | 209.26 | 199.34 | 206.81 | 1,206,186 | +3.89% |
| 2026-09-01 | 204.07 | 205.78 | 196.36 | 199.06 | 1,756,010 | -2.92% |
| 2026-08-31 | 210.25 | 211.15 | 202.61 | 205.05 | 1,195,890 | -1.42% |
| 2026-08-28 | 219.36 | 220.57 | 206.91 | 208.01 | 1,250,752 | -5.39% |
| 2026-08-27 | 226.3 | 229.425 | 218.5 | 219.85 | 1,068,885 | -0.62% |
| 2026-08-26 | 214.41 | 221.5 | 212.25 | 221.23 | 1,247,100 | +4.01% |
| 2026-08-25 | 217.72 | 217.72 | 208.6 | 212.71 | 996,400 | +0.76% |
| 2026-08-24 | 219.51 | 219.51 | 209.4 | 211.1 | 1,906,462 | -5.16% |
| 2026-08-21 | 226.95 | 229.79 | 217.815 | 222.59 | 817,880 | -0.53% |
| 2026-08-20 | 226.46 | 227.68 | 220.86 | 223.78 | 978,289 | -1.18% |
| 2026-08-19 | 241.51 | 242.025 | 225.24 | 226.46 | 1,458,666 | -5.86% |
| 2026-08-18 | 249.785 | 253.44 | 234.86 | 240.55 | 1,846,664 | -8.79% |
| 2026-08-17 | 270.16 | 277.88 | 263.42 | 263.73 | 1,220,713 | -0.66% |
| 2026-08-14 | 253.5 | 268.345 | 250.41 | 265.48 | 1,148,346 | +4.95% |
| 2026-08-13 | 254.39 | 266.72 | 252.01 | 252.95 | 1,382,230 | -2.83% |
| 2026-08-12 | 264.13 | 272.85 | 259 | 260.31 | 2,024,418 | +4.30% |
| 2026-08-11 | 251.11 | 258.58 | 242.58 | 249.58 | 1,177,151 | -1.18% |
| 2026-08-10 | 252.055 | 265.87 | 252 | 252.55 | 2,254,383 | +0.02% |
| 2026-08-07 | 230.25 | 255.67 | 230.07 | 252.49 | 2,156,900 | +12.37% |
| 2026-08-06 | 208.795 | 232.68 | 208.795 | 224.7 | 2,189,142 | +6.42% |
| 2026-08-05 | 229.8 | 230.73 | 211 | 211.14 | 3,321,148 | -11.85% |
| 2026-08-04 | 225.44 | 250.36 | 206.401 | 239.53 | 6,331,140 | +2.22% |
| 2026-08-03 | 205.04 | 238.97 | 204 | 234.32 | 3,562,701 | +6.67% |
| 2026-07-31 | 228.36 | 232.89 | 213.01 | 219.67 | 1,869,166 | +4.03% |
| 2026-07-30 | 205.62 | 215.17 | 202.23 | 211.16 | 1,611,643 | +12.41% |
| 2026-07-29 | 207 | 211 | 185.07 | 187.84 | 1,916,951 | -7.46% |
| 2026-07-28 | 212.1 | 212.495 | 198.2 | 202.99 | 2,065,865 | -9.46% |
| 2026-07-27 | 235.58 | 235.58 | 213.69 | 224.21 | 1,512,241 | -3.93% |
| 2026-07-24 | 254.65 | 260.49 | 233.2 | 233.37 | 1,286,452 | -10.39% |
| 2026-07-23 | 245.79 | 262.87 | 245.79 | 260.42 | 1,264,941 | +4.36% |
| 2026-07-22 | 242.78 | 253.84 | 242.7 | 249.53 | 1,051,870 | -0.55% |
| 2026-07-21 | 240.63 | 253.015 | 238.8 | 250.91 | 1,489,323 | +10.43% |
| 2026-07-20 | 239.73 | 242.255 | 227.2 | 227.21 | 1,144,439 | -2.94% |
| 2026-07-17 | 222.518 | 239.85 | 211.46 | 234.1 | 2,512,420 | -1.61% |
| 2026-07-16 | 241.16 | 247.84 | 234.381 | 237.92 | 1,624,994 | -5.21% |
| 2026-07-15 | 257.44 | 270.85 | 238.45 | 251 | 2,429,902 | -1.76% |
| 2026-07-14 | 271.5 | 274 | 252.01 | 255.49 | 4,656,155 | +11.24% |
| 2026-07-13 | 212.77 | 237.74 | 212.77 | 229.68 | 2,374,626 | +3.11% |
| 2026-07-10 | 220.31 | 224.335 | 215.69 | 222.75 | 791,158 | -1.69% |
| 2026-07-09 | 224.97 | 235.57 | 224.48 | 226.58 | 1,694,953 | +4.56% |
| 2026-07-08 | 210.18 | 217.12 | 205.71 | 216.7 | 1,442,508 | +2.25% |
| 2026-07-07 | 201.5 | 213.82 | 199.631 | 211.93 | 1,943,117 | -3.21% |
| 2026-07-06 | 222.16 | 227.585 | 216 | 218.95 | 1,209,687 | -0.05% |
| 2026-07-02 | 242.35 | 243.96 | 210.67 | 219.05 | 2,724,786 | -10.76% |
| 2026-07-01 | 247 | 253.69 | 241.67 | 245.46 | 1,167,995 | -5.82% |
| 2026-06-30 | 252.55 | 263.5 | 249.72 | 260.64 | 1,251,776 | +1.98% |
| 2026-06-29 | 248.32 | 255.88 | 233.04 | 255.59 | 1,605,257 | +2.27% |
| 2026-06-26 | 250.15 | 252.29 | 239 | 249.91 | 2,001,957 | -7.40% |
| 2026-06-25 | 288.45 | 289.732 | 262.49 | 269.88 | 1,508,982 | -1.98% |
| 2026-06-24 | 278.71 | 285 | 268.46 | 275.32 | 1,267,197 | -2.59% |
| 2026-06-23 | 280.28 | 293.34 | 276.09 | 282.65 | 1,856,460 | -10.79% |
| 2026-06-22 | 286.615 | 319.94 | 286.615 | 316.85 | 3,020,500 | +10.50% |
| 2026-06-18 | 276.11 | 289.89 | 273.78 | 286.74 | 2,524,222 | +7.34% |
| 2026-06-17 | 268.6 | 274.83 | 263.2 | 267.13 | 1,260,340 | -0.52% |
| 2026-06-16 | 280.985 | 285.88 | 268.03 | 268.53 | 1,417,854 | -6.39% |
| 2026-06-15 | 275.77 | 291.44 | 275.77 | 286.86 | 2,167,185 | +9.11% |
| 2026-06-12 | 258.34 | 269.54 | 255.48 | 262.92 | 1,210,071 | +1.77% |
| 2026-06-11 | 249.96 | 258.71 | 242.11 | 258.34 | 2,348,270 | +10.62% |
| 2026-06-10 | 232.08 | 238.33 | 220.51 | 233.54 | 2,360,544 | +2.39% |
| 2026-06-09 | 244.095 | 247.25 | 209.84 | 228.08 | 3,252,452 | -5.77% |
| 2026-06-08 | 248.275 | 248.275 | 239.38 | 242.04 | 1,274,457 | +2.79% |
| 2026-06-05 | 252.285 | 256.57 | 232.77 | 235.48 | 1,606,505 | -9.88% |
| 2026-06-04 | 252.432 | 267 | 248.64 | 261.31 | 1,302,009 | -2.46% |
| 2026-06-03 | 272.15 | 276.865 | 263.755 | 267.91 | 1,166,580 | -2.48% |
| 2026-06-02 | 260.34 | 282.25 | 257.229 | 274.71 | 2,311,038 | +8.78% |
| 2026-06-01 | 252.855 | 253 | 240.975 | 252.53 | 2,505,940 | -1.06% |
| 2026-05-29 | 283.22 | 285 | 244.355 | 255.23 | 3,396,469 | -7.36% |
| 2026-05-28 | 287.26 | 289.89 | 269.605 | 275.5 | 1,367,117 | -0.82% |
| 2026-05-27 | 288.89 | 290.074 | 273 | 277.79 | 1,455,374 | -3.72% |
| 2026-05-26 | 300 | 302.86 | 273.97 | 288.53 | 2,508,736 | +1.80% |
| 2026-05-22 | 287.66 | 288.19 | 279.01 | 283.43 | 1,387,279 | +1.58% |
| 2026-05-21 | 260.33 | 279.66 | 259.65 | 279.01 | 1,562,178 | +5.49% |
| 2026-05-20 | 258.25 | 268.44 | 256.77 | 264.48 | 1,746,818 | +5.25% |
| 2026-05-19 | 240.9 | 258.56 | 235.71 | 251.28 | 2,879,410 | +1.29% |
| 2026-05-18 | 272.85 | 277.85 | 240.83 | 248.07 | 3,271,520 | -9.46% |
| 2026-05-15 | 274.86 | 278.495 | 262.241 | 273.98 | 2,218,718 | -2.39% |
| 2026-05-14 | 267.97 | 283.46 | 262 | 280.69 | 3,404,091 | +3.66% |
| 2026-05-13 | 253.95 | 271.92 | 243.5 | 270.77 | 6,109,867 | +22.61% |