Tower Semiconductor Ltd. TSEM
146.89 USD -10.97 (-6.95%)
Regular-session close
143.99 -2.90 -1.97%
After hours · Nov 13, 7:55 PM ET
140.90 Day range 157.00
91.61 52-week range 316.85
- YTD
- +25.10%
- 1 year
- +48.24%
TSEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.01 | 157.00 | 140.90 | 146.89 | -10.97 | -6.95% | 3,304,375 |
| Nov 12, 2026 | 149.03 | 161.61 | 147.72 | 157.86 | -1.01 | -0.64% | 2,161,400 |
| Nov 11, 2026 | 157.31 | 163.98 | 151.71 | 158.87 | +11.27 | +7.64% | 3,535,100 |
| Nov 10, 2026 | 149.10 | 157.00 | 144.27 | 147.60 | -4.69 | -3.08% | 2,338,400 |
| Nov 9, 2026 | 139.27 | 154.42 | 136.56 | 152.29 | +14.95 | +10.89% | 3,949,900 |
| Nov 6, 2026 | 143.37 | 143.45 | 132.13 | 137.34 | +6.35 | +4.85% | 3,655,700 |
| Nov 5, 2026 | 142.16 | 143.76 | 129.95 | 130.99 | -17.81 | -11.97% | 7,990,100 |
| Nov 4, 2026 | 158.47 | 159.98 | 143.39 | 148.80 | -14.26 | -8.75% | 4,407,100 |
| Nov 3, 2026 | 157.07 | 164.00 | 153.56 | 163.06 | +7.74 | +4.98% | 2,932,900 |
| Nov 2, 2026 | 161.02 | 164.28 | 150.71 | 155.32 | -11.16 | -6.70% | 6,150,700 |
| Oct 30, 2026 | 171.22 | 175.23 | 160.36 | 166.48 | -21.44 | -11.41% | 5,995,300 |
| Oct 29, 2026 | 188.14 | 193.53 | 184.01 | 187.92 | -5.60 | -2.89% | 1,791,700 |
| Oct 28, 2026 | 187.69 | 197.66 | 187.43 | 193.52 | +4.44 | +2.35% | 1,782,700 |
| Oct 27, 2026 | 180.38 | 190.92 | 177.77 | 189.08 | +10.33 | +5.78% | 2,623,500 |
| Oct 26, 2026 | 170.94 | 184.74 | 167.00 | 178.75 | +11.19 | +6.68% | 2,828,300 |
| Oct 23, 2026 | 164.74 | 169.98 | 163.69 | 167.56 | -0.15 | -0.09% | 1,875,500 |
| Oct 22, 2026 | 180.01 | 181.00 | 164.43 | 167.71 | -21.84 | -11.52% | 4,233,300 |
| Oct 21, 2026 | 188.47 | 192.48 | 184.21 | 189.55 | +5.77 | +3.14% | 1,962,600 |
| Oct 20, 2026 | 193.52 | 196.33 | 178.91 | 183.78 | -16.52 | -8.25% | 4,332,900 |
| Oct 19, 2026 | 204.57 | 206.02 | 197.72 | 200.30 | +4.72 | +2.41% | 1,816,400 |
| Oct 16, 2026 | 203.10 | 206.49 | 195.10 | 195.58 | -14.22 | -6.78% | 2,806,300 |
| Oct 15, 2026 | 203.08 | 210.89 | 197.51 | 209.80 | +0.64 | +0.31% | 3,179,600 |
| Oct 14, 2026 | 216.29 | 219.03 | 206.25 | 209.16 | -13.04 | -5.87% | 2,586,900 |
| Oct 13, 2026 | 212.63 | 223.35 | 207.84 | 222.20 | +5.70 | +2.63% | 2,100,600 |
| Oct 12, 2026 | 225.01 | 225.01 | 211.44 | 216.50 | -12.21 | -5.34% | 2,322,000 |
| Oct 9, 2026 | 235.01 | 238.58 | 224.80 | 228.71 | -0.04 | -0.02% | 1,200,000 |
| Oct 8, 2026 | 241.36 | 242.98 | 221.56 | 228.75 | -19.50 | -7.85% | 2,437,600 |
| Oct 7, 2026 | 247.58 | 249.97 | 241.76 | 248.25 | -10.16 | -3.93% | 1,484,300 |
| Oct 6, 2026 | 256.92 | 268.93 | 256.53 | 258.41 | +8.84 | +3.54% | 2,380,800 |
| Oct 5, 2026 | 242.46 | 250.00 | 240.56 | 249.57 | +8.71 | +3.62% | 1,658,700 |
| Oct 2, 2026 | 245.98 | 249.49 | 240.54 | 240.86 | -0.44 | -0.18% | 1,997,700 |
| Oct 1, 2026 | 236.30 | 247.91 | 233.00 | 241.30 | +13.87 | +6.10% | 2,069,700 |
| Sep 30, 2026 | 234.18 | 236.00 | 226.01 | 227.43 | -7.00 | -2.99% | 806,700 |
| Sep 29, 2026 | 230.84 | 237.55 | 228.13 | 234.43 | +8.39 | +3.71% | 1,189,000 |
| Sep 28, 2026 | 226.51 | 228.65 | 218.15 | 226.04 | -4.43 | -1.92% | 1,829,900 |
| Sep 25, 2026 | 223.43 | 235.67 | 220.45 | 230.47 | +13.19 | +6.07% | 2,008,800 |
| Sep 24, 2026 | 226.16 | 228.12 | 217.19 | 217.28 | -13.22 | -5.74% | 1,768,200 |
| Sep 23, 2026 | 236.75 | 236.96 | 224.10 | 230.50 | -6.11 | -2.58% | 1,472,000 |
| Sep 22, 2026 | 228.48 | 236.87 | 227.01 | 236.61 | +2.79 | +1.19% | 1,858,100 |
| Sep 21, 2026 | 227.03 | 240.00 | 224.07 | 233.82 | +10.22 | +4.57% | 2,231,500 |
| Sep 18, 2026 | 225.01 | 227.80 | 219.39 | 223.60 | +4.36 | +1.99% | 9,361,700 |
| Sep 17, 2026 | 215.02 | 221.32 | 212.01 | 219.24 | +17.04 | +8.43% | 2,423,600 |
| Sep 16, 2026 | 201.05 | 207.45 | 197.85 | 202.20 | +7.08 | +3.63% | 1,444,800 |
| Sep 15, 2026 | 194.26 | 196.29 | 191.33 | 195.12 | +4.00 | +2.09% | 1,433,700 |
| Sep 14, 2026 | 197.22 | 201.21 | 190.55 | 191.12 | -20.40 | -9.64% | 1,697,600 |
| Sep 11, 2026 | 213.63 | 213.63 | 206.66 | 211.52 | +3.45 | +1.66% | 1,118,600 |
| Sep 10, 2026 | 210.89 | 214.41 | 207.53 | 208.07 | -8.50 | -3.92% | 1,133,900 |
| Sep 9, 2026 | 218.30 | 225.52 | 216.10 | 216.57 | -3.25 | -1.48% | 987,700 |
| Sep 8, 2026 | 222.32 | 226.60 | 217.72 | 219.82 | -2.52 | -1.13% | 1,540,300 |
| Sep 4, 2026 | 210.65 | 223.66 | 207.09 | 222.34 | +16.18 | +7.85% | 1,724,400 |
| Sep 3, 2026 | 204.22 | 208.63 | 200.63 | 206.16 | -0.65 | -0.31% | 1,101,700 |
| Sep 2, 2026 | 202.91 | 209.26 | 199.34 | 206.81 | +7.75 | +3.89% | 1,204,700 |
| Sep 1, 2026 | 204.07 | 205.78 | 196.36 | 199.06 | -5.99 | -2.92% | 1,754,200 |
| Aug 31, 2026 | 210.25 | 211.15 | 202.61 | 205.05 | -2.96 | -1.42% | 1,195,600 |
| Aug 28, 2026 | 219.36 | 220.57 | 206.91 | 208.01 | -11.84 | -5.39% | 1,249,500 |
| Aug 27, 2026 | 226.30 | 229.43 | 218.50 | 219.85 | -1.38 | -0.62% | 1,068,300 |
| Aug 26, 2026 | 214.41 | 221.50 | 212.25 | 221.23 | +8.52 | +4.01% | 1,239,200 |
| Aug 25, 2026 | 217.72 | 217.72 | 208.60 | 212.71 | +1.61 | +0.76% | 994,000 |
| Aug 24, 2026 | 219.51 | 219.51 | 209.40 | 211.10 | -11.49 | -5.16% | 1,906,000 |
| Aug 21, 2026 | 226.95 | 229.79 | 217.82 | 222.59 | -1.19 | -0.53% | 816,700 |
| Aug 20, 2026 | 226.46 | 227.68 | 220.86 | 223.78 | -2.68 | -1.18% | 978,100 |
| Aug 19, 2026 | 241.51 | 242.03 | 225.24 | 226.46 | -14.09 | -5.86% | 1,458,700 |
| Aug 18, 2026 | 249.79 | 253.44 | 234.86 | 240.55 | -23.18 | -8.79% | 1,846,700 |
| Aug 17, 2026 | 270.16 | 277.88 | 263.42 | 263.73 | -1.75 | -0.66% | 1,220,700 |
| Aug 14, 2026 | 253.50 | 268.35 | 250.41 | 265.48 | +12.53 | +4.95% | 1,148,300 |
65 days, newest first. Daily bars as drawn on the TSEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.