Tower Semiconductor Ltd TSEM
NASDAQ · United States · Electronic Technology
$239.46+12.03 (+5.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $239.63 | +5.36% | $236.30 | $242.78 | $233.00 | 392.08K |
| 2026-09-30 | $227.43 | -2.99% | $234.18 | $236.00 | $226.01 | 806.70K |
| 2026-09-29 | $234.43 | +3.71% | $230.84 | $237.55 | $228.13 | 1.19M |
| 2026-09-28 | $226.04 | -1.92% | $226.51 | $228.65 | $218.15 | 1.83M |
| 2026-09-25 | $230.47 | +6.07% | $223.43 | $235.67 | $220.45 | 2.01M |
| 2026-09-24 | $217.28 | -5.74% | $226.16 | $228.12 | $217.19 | 1.77M |
| 2026-09-23 | $230.50 | -2.58% | $236.75 | $236.96 | $224.10 | 1.47M |
| 2026-09-22 | $236.61 | +1.19% | $228.48 | $236.87 | $227.01 | 1.86M |
| 2026-09-21 | $233.82 | +4.57% | $227.03 | $240.00 | $224.07 | 2.23M |
| 2026-09-18 | $223.60 | +1.99% | $225.01 | $227.80 | $219.39 | 9.36M |
| 2026-09-17 | $219.24 | +8.43% | $215.02 | $221.32 | $212.01 | 2.42M |
| 2026-09-16 | $202.20 | +3.63% | $201.05 | $207.45 | $197.85 | 1.44M |
| 2026-09-15 | $195.12 | +2.09% | $194.26 | $196.29 | $191.33 | 1.43M |
| 2026-09-14 | $191.12 | -9.64% | $197.22 | $201.21 | $190.55 | 1.70M |
| 2026-09-11 | $211.52 | +1.66% | $213.63 | $213.63 | $206.66 | 1.12M |
| 2026-09-10 | $208.07 | -3.92% | $210.89 | $214.41 | $207.53 | 1.13M |
| 2026-09-09 | $216.57 | -1.48% | $218.30 | $225.52 | $216.10 | 987.70K |
| 2026-09-08 | $219.82 | -1.13% | $222.32 | $226.60 | $217.72 | 1.54M |
| 2026-09-04 | $222.34 | +7.85% | $210.65 | $223.66 | $207.09 | 1.72M |
| 2026-09-03 | $206.16 | -0.31% | $204.22 | $208.63 | $200.63 | 1.10M |
| 2026-09-02 | $206.81 | +3.89% | $202.91 | $209.26 | $199.34 | 1.20M |
| 2026-09-01 | $199.06 | -2.92% | $204.07 | $205.78 | $196.36 | 1.75M |
| 2026-08-31 | $205.05 | -1.42% | $210.25 | $211.15 | $202.61 | 1.20M |
| 2026-08-28 | $208.01 | -5.39% | $219.36 | $220.57 | $206.91 | 1.25M |
| 2026-08-27 | $219.85 | -0.62% | $226.30 | $229.43 | $218.50 | 1.07M |
| 2026-08-26 | $221.23 | +4.01% | $214.41 | $221.50 | $212.25 | 1.24M |
| 2026-08-25 | $212.71 | +0.76% | $217.72 | $217.72 | $208.60 | 994.00K |
| 2026-08-24 | $211.10 | -5.16% | $219.51 | $219.51 | $209.40 | 1.91M |
| 2026-08-21 | $222.59 | -0.53% | $226.95 | $229.79 | $217.82 | 816.70K |
| 2026-08-20 | $223.78 | -1.18% | $226.46 | $227.68 | $220.86 | 978.10K |
| 2026-08-19 | $226.46 | -5.86% | $241.51 | $242.03 | $225.24 | 1.46M |
| 2026-08-18 | $240.55 | -8.79% | $249.79 | $253.44 | $234.86 | 1.85M |
| 2026-08-17 | $263.73 | -0.66% | $270.16 | $277.88 | $263.42 | 1.22M |
| 2026-08-14 | $265.48 | +4.95% | $253.50 | $268.35 | $250.41 | 1.15M |
| 2026-08-13 | $252.95 | -2.83% | $254.39 | $266.72 | $252.01 | 1.38M |
| 2026-08-12 | $260.31 | +4.30% | $264.13 | $272.85 | $259.00 | 2.02M |
| 2026-08-11 | $249.58 | -1.18% | $251.11 | $258.58 | $242.58 | 1.18M |
| 2026-08-10 | $252.55 | +0.02% | $252.06 | $265.87 | $252.00 | 2.25M |
| 2026-08-07 | $252.49 | +12.37% | $230.25 | $255.67 | $230.07 | 2.16M |
| 2026-08-06 | $224.70 | +6.42% | $208.80 | $232.68 | $208.80 | 2.19M |
| 2026-08-05 | $211.14 | -11.85% | $229.80 | $230.73 | $211.00 | 3.32M |
| 2026-08-04 | $239.53 | +2.22% | $225.44 | $250.36 | $206.40 | 6.33M |
| 2026-08-03 | $234.32 | +6.67% | $205.04 | $238.97 | $204.00 | 3.56M |
| 2026-07-31 | $219.67 | +4.03% | $228.36 | $232.89 | $213.01 | 1.87M |
| 2026-07-30 | $211.16 | +12.41% | $205.62 | $215.17 | $202.23 | 1.61M |
| 2026-07-29 | $187.84 | -7.46% | $207.00 | $211.00 | $185.07 | 1.91M |
| 2026-07-28 | $202.99 | -9.46% | $212.10 | $212.50 | $198.20 | 2.06M |
| 2026-07-27 | $224.21 | -3.93% | $235.58 | $235.58 | $213.69 | 1.51M |
| 2026-07-24 | $233.37 | -10.39% | $254.65 | $260.49 | $233.20 | 1.29M |
| 2026-07-23 | $260.42 | +4.36% | $245.79 | $262.87 | $245.79 | 1.26M |
| 2026-07-22 | $249.53 | -0.55% | $242.78 | $253.84 | $242.70 | 1.05M |
| 2026-07-21 | $250.91 | +10.43% | $240.63 | $253.02 | $238.80 | 1.49M |
| 2026-07-20 | $227.21 | -2.94% | $239.73 | $242.26 | $227.20 | 1.14M |
| 2026-07-17 | $234.10 | -1.61% | $222.52 | $239.85 | $211.46 | 2.51M |
| 2026-07-16 | $237.92 | -5.21% | $241.16 | $247.84 | $234.38 | 1.63M |
| 2026-07-15 | $251.00 | -1.76% | $257.44 | $270.85 | $238.45 | 2.43M |
| 2026-07-14 | $255.49 | +11.24% | $271.50 | $274.00 | $252.01 | 4.66M |
| 2026-07-13 | $229.68 | +3.11% | $212.77 | $237.74 | $212.77 | 2.37M |
| 2026-07-10 | $222.75 | -1.69% | $220.31 | $224.34 | $215.69 | 791.00K |
| 2026-07-09 | $226.58 | +4.56% | $224.97 | $235.57 | $224.48 | 1.70M |
| 2026-07-08 | $216.70 | +2.25% | $210.18 | $217.12 | $205.71 | 1.44M |
| 2026-07-07 | $211.93 | -3.21% | $201.50 | $213.82 | $199.63 | 1.94M |
| 2026-07-06 | $218.95 | -0.05% | $222.16 | $227.58 | $216.00 | 1.21M |
| 2026-07-02 | $219.05 | -10.76% | $242.35 | $243.96 | $210.67 | 2.71M |
| 2026-07-01 | $245.46 | -5.82% | $247.00 | $253.69 | $241.67 | 1.17M |
| 2026-06-30 | $260.64 | +1.98% | $252.55 | $263.50 | $249.72 | 1.25M |
| 2026-06-29 | $255.59 | +2.27% | $248.32 | $255.88 | $233.04 | 1.61M |
| 2026-06-26 | $249.91 | -7.40% | $250.15 | $252.29 | $239.00 | 2.00M |
| 2026-06-25 | $269.88 | -1.98% | $288.45 | $289.73 | $262.49 | 1.51M |
| 2026-06-24 | $275.32 | -2.59% | $278.71 | $285.00 | $268.46 | 1.27M |
| 2026-06-23 | $282.65 | -10.79% | $280.28 | $293.34 | $276.09 | 1.86M |
| 2026-06-22 | $316.85 | +10.50% | $286.62 | $319.94 | $286.62 | 3.02M |
| 2026-06-18 | $286.74 | +7.34% | $276.11 | $289.89 | $273.78 | 2.52M |
| 2026-06-17 | $267.13 | -0.52% | $268.60 | $274.83 | $263.20 | 1.26M |
| 2026-06-16 | $268.53 | -6.39% | $280.99 | $285.88 | $268.03 | 1.42M |
| 2026-06-15 | $286.86 | +9.11% | $275.77 | $291.44 | $275.77 | 2.17M |
| 2026-06-12 | $262.92 | +1.77% | $258.34 | $269.54 | $255.48 | 1.21M |
| 2026-06-11 | $258.34 | +10.62% | $249.96 | $258.71 | $242.11 | 2.35M |
| 2026-06-10 | $233.54 | +2.39% | $232.08 | $238.33 | $220.51 | 2.36M |
| 2026-06-09 | $228.08 | -5.77% | $244.10 | $247.25 | $209.84 | 3.25M |
| 2026-06-08 | $242.04 | +2.79% | $248.28 | $248.28 | $239.38 | 1.27M |
| 2026-06-05 | $235.48 | -9.88% | $252.29 | $256.57 | $232.77 | 1.61M |
| 2026-06-04 | $261.31 | -2.46% | $252.43 | $267.00 | $248.64 | 1.30M |
| 2026-06-03 | $267.91 | -2.48% | $272.15 | $276.87 | $263.76 | 1.17M |
| 2026-06-02 | $274.71 | +8.78% | $260.34 | $282.25 | $257.23 | 2.31M |
| 2026-06-01 | $252.53 | -1.06% | $252.86 | $253.00 | $240.98 | 2.51M |
| 2026-05-29 | $255.23 | -7.36% | $283.22 | $285.00 | $244.36 | 3.39M |
| 2026-05-28 | $275.50 | -0.82% | $287.26 | $289.89 | $269.61 | 1.36M |
| 2026-05-27 | $277.79 | -3.72% | $288.89 | $290.07 | $273.00 | 1.45M |
| 2026-05-26 | $288.53 | +1.80% | $300.00 | $302.86 | $273.97 | 2.50M |