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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.41	68.5	68.5	69.4	67.74	562,963
September 25, 2025	67.03	68.35	68.35	69.02	66.3	859,025
September 24, 2025	68.76	67.82	67.82	68.76	67.3	655,000
September 23, 2025	69.9	68.53	68.53	70.33	67.87	750,443
September 22, 2025	66.57	69.55	69.55	69.89	66.57	1.24M
September 19, 2025	68.89	67.02	67.02	68.89	66	1.05M
September 18, 2025	70.95	68.81	68.81	72.13	67.52	1.42M
September 17, 2025	65.06	67.8	67.8	68.7	64.83	1.72M
September 16, 2025	66.38	65.71	65.71	66.61	65.4	1.44M
September 15, 2025	66.06	65.99	65.99	66.89	65.2	1.03M
September 12, 2025	66.22	66.04	66.04	66.69	64.81	1.31M
September 11, 2025	67.59	66.02	66.02	67.67	64.59	1.55M
September 10, 2025	65	67.65	67.65	67.75	65	2.58M
September 09, 2025	65.02	64.57	64.57	66.49	64.17	1.17M
September 08, 2025	64.39	64.85	64.85	65.43	63.54	1.07M
September 05, 2025	64.73	63.21	63.21	64.87	62.36	993,257
September 04, 2025	61.87	62.97	62.97	63.28	61.27	1.14M
September 03, 2025	61.5	62.26	62.26	63.55	61.34	2.43M
September 02, 2025	56.75	60.71	60.71	61.11	56.54	1.71M
August 29, 2025	60.5	58.82	58.82	60.98	58.32	1.7M
August 28, 2025	59.83	60.8	60.8	61.64	59.83	1.68M
August 27, 2025	59.8	59	59	60.9	58.95	1.99M
August 26, 2025	57.43	60	60	60.64	57.43	4.13M
August 25, 2025	54.55	57.57	57.57	57.87	54.32	2.1M
August 22, 2025	50.85	54.73	54.73	54.99	50.85	2.05M
August 21, 2025	48.9	49.97	49.97	50.53	48.9	978,618
August 20, 2025	49.45	50.05	50.05	50.06	47.97	1M
August 19, 2025	49.32	50.32	50.32	52.5	49.32	2.72M
August 18, 2025	47.18	49.21	49.21	49.33	46.78	1.03M
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

Tower Semiconductor Ltd. (TSEM) NASDAQ