Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM
· Real-Time Price · USD
72.77
-3.42 (-4.49%)
At close: Oct 03, 2025, 3:59 PM
72.82
0.07%
After-hours: Oct 03, 2025, 07:53 PM EDT
TSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.46 | 76.80 | 72.07 | 72.77 | 72.77 | -4.49% | 1,658,257 |
| Oct 2, 2025 | 76.04 | 76.41 | 73.36 | 76.19 | 76.19 | 1.87% | 939,100 |
| Oct 1, 2025 | 71.81 | 75.90 | 71.81 | 74.79 | 74.79 | 3.44% | 1,418,545 |
| Sep 30, 2025 | 70.87 | 72.41 | 70.84 | 72.30 | 72.30 | 2.54% | 992,409 |
| Sep 29, 2025 | 69.65 | 70.90 | 69.59 | 70.51 | 70.51 | 2.93% | 806,443 |
| Sep 26, 2025 | 68.41 | 69.40 | 67.74 | 68.50 | 68.50 | 0.22% | 562,963 |
| Sep 25, 2025 | 67.03 | 69.02 | 66.30 | 68.35 | 68.35 | 0.78% | 859,025 |
| Sep 24, 2025 | 68.76 | 68.76 | 67.30 | 67.82 | 67.82 | -1.04% | 655,000 |
| Sep 23, 2025 | 69.90 | 70.33 | 67.87 | 68.53 | 68.53 | -1.47% | 750,443 |
| Sep 22, 2025 | 66.57 | 69.89 | 66.57 | 69.55 | 69.55 | 3.77% | 1,239,310 |
| Sep 19, 2025 | 68.89 | 68.89 | 66.00 | 67.02 | 67.02 | -2.60% | 1,045,035 |
| Sep 18, 2025 | 70.95 | 72.13 | 67.52 | 68.81 | 68.81 | 1.49% | 1,419,000 |
| Sep 17, 2025 | 65.06 | 68.70 | 64.83 | 67.80 | 67.80 | 3.18% | 1,716,119 |
| Sep 16, 2025 | 66.38 | 66.61 | 65.40 | 65.71 | 65.71 | -0.42% | 1,443,900 |
| Sep 15, 2025 | 66.06 | 66.89 | 65.20 | 65.99 | 65.99 | -0.08% | 1,029,322 |
| Sep 12, 2025 | 66.22 | 66.69 | 64.81 | 66.04 | 66.04 | 0.03% | 1,307,111 |
| Sep 11, 2025 | 67.59 | 67.67 | 64.59 | 66.02 | 66.02 | -2.41% | 1,552,500 |
| Sep 10, 2025 | 65.00 | 67.75 | 65.00 | 67.65 | 67.65 | 4.77% | 2,580,400 |
| Sep 9, 2025 | 65.02 | 66.49 | 64.17 | 64.57 | 64.57 | -0.43% | 1,173,992 |
| Sep 8, 2025 | 64.39 | 65.43 | 63.54 | 64.85 | 64.85 | 2.59% | 1,074,200 |
Page 1 of 136