Tower Semiconductor Ltd. - TSEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.25	46.87	46.87	47.7	46.25	815,100
August 14, 2025	46.59	47.24	47.24	48.13	46	738,390
August 13, 2025	46.87	46.94	46.94	47.25	45.51	870,920
August 12, 2025	46.7	46.1	46.1	47.07	46.03	750,192
August 11, 2025	48.75	46.33	46.33	48.91	45.98	1.12M
August 08, 2025	48.74	48.23	48.23	49.25	48.05	912,000
August 07, 2025	49.36	48.84	48.84	49.47	47.57	647,335
August 06, 2025	49.25	48.86	48.86	49.25	47.96	821,000
August 05, 2025	50.24	50.13	50.13	51.58	49.93	1.82M
August 04, 2025	46.46	50.98	50.98	51.07	46.21	2.28M
August 01, 2025	44.26	44.67	44.67	44.77	43.12	876,732
July 31, 2025	46.33	45.75	45.75	47.14	45.09	956,958
July 30, 2025	47.23	46.65	46.65	48.2	46.32	602,700
July 29, 2025	48.21	47.82	47.82	48.94	47.59	984,606
July 28, 2025	47.38	47.96	47.96	48.09	47.27	586,400
July 25, 2025	47	47.02	47.02	47.34	46.59	309,638
July 24, 2025	47.84	47.1	47.1	47.95	46.45	619,300
July 23, 2025	48.89	48.45	48.45	49.19	48.22	551,332
July 22, 2025	49.82	48.83	48.83	49.92	47.87	891,243
July 21, 2025	48.75	49.9	49.9	50.84	48.54	1.18M
July 18, 2025	50.2	48.54	48.54	50.93	48.46	744,398
July 17, 2025	46.1	48.94	48.94	50.48	46.1	1.58M
July 16, 2025	45.41	45.64	45.64	45.78	44.45	500,602
July 15, 2025	45.65	45.4	45.4	46.05	44.54	819,531
July 14, 2025	44.96	44.7	44.7	45.85	44.44	682,047
July 11, 2025	44.38	45.29	45.29	45.42	44.24	401,137
July 10, 2025	45.59	44.85	44.85	45.96	44.71	415,800
July 09, 2025	44.85	45	45	45.45	44.41	818,030
July 08, 2025	45.07	44.54	44.54	46.4	44.48	1.38M
July 07, 2025	47.07	45.12	45.12	47.18	44.53	817,200
July 03, 2025	44.49	46.4	46.4	46.63	44.21	987,112
July 02, 2025	42.55	43.67	43.67	44.39	42.25	1.13M
July 01, 2025	43.36	42.42	42.42	43.49	42.08	650,521
June 30, 2025	44.07	43.35	43.35	44.08	43.02	455,132
June 27, 2025	43.74	43.43	43.43	44.29	43.06	651,400
June 26, 2025	43.1	43.8	43.8	44	42.78	1.13M
June 25, 2025	43.42	42.84	42.84	43.63	42.75	702,322
June 24, 2025	41.04	42.65	42.65	43.12	41.03	990,025
June 23, 2025	39.05	40.11	40.11	40.4	38.9	680,500
June 20, 2025	40.5	39.48	39.48	40.57	39.15	583,748
June 18, 2025	39.45	39.88	39.88	40.15	39.26	508,817
June 17, 2025	40.25	38.96	38.96	40.39	38.67	956,903
June 16, 2025	39.01	40.39	40.39	40.4	38.42	677,020
June 13, 2025	39.49	38.09	38.09	39.66	37.48	1.2M
June 12, 2025	40.29	40.22	40.22	40.68	40.14	405,724
June 11, 2025	41.71	41.28	41.28	41.78	41.04	415,107
June 10, 2025	41.64	41.1	41.1	41.73	40.61	534,100
June 09, 2025	40.38	41.46	41.46	41.86	40.38	301,000
June 06, 2025	41.5	40.18	40.18	41.5	39.84	704,223
June 05, 2025	42.56	41.25	41.25	42.87	41.09	283,452
June 04, 2025	40.9	42.1	42.1	42.16	40.85	409,833
June 03, 2025	40.27	40.52	40.52	40.79	40.09	249,500
June 02, 2025	39.27	40.27	40.27	40.33	39.27	319,527
May 30, 2025	40.1	39.44	39.44	40.1	39.02	203,826
May 29, 2025	42.4	40.49	40.49	42.4	40.4	489,921
May 28, 2025	41.8	41.49	41.49	41.94	41.42	278,500
May 27, 2025	41.23	41.57	41.57	42.26	40.89	446,900
May 23, 2025	40	40.63	40.63	40.81	39.82	273,861
May 22, 2025	40.83	40.76	40.76	41.19	40.66	223,550
May 21, 2025	40.85	40.98	40.98	41.82	40.7	447,200

Tower Semiconductor Ltd. (TSEM) NASDAQ