Tower Semiconductor Ltd. (TSEM)
NASDAQ: TSEM
· Real-Time Price · USD
46.85
-0.39 (-0.83%)
At close: Aug 15, 2025, 3:59 PM
48.46
3.44%
After-hours: Aug 15, 2025, 06:14 PM EDT
TSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.59 | 48.13 | 46.00 | 47.24 | 47.24 | 0.64% | 737,801 |
| Aug 13, 2025 | 46.87 | 47.25 | 45.51 | 46.94 | 46.94 | 1.82% | 870,920 |
| Aug 12, 2025 | 46.70 | 47.07 | 46.03 | 46.10 | 46.10 | -0.50% | 750,192 |
| Aug 11, 2025 | 48.75 | 48.91 | 45.98 | 46.33 | 46.33 | -3.94% | 1,116,946 |
| Aug 8, 2025 | 48.74 | 49.25 | 48.05 | 48.23 | 48.23 | -1.25% | 912,000 |
| Aug 7, 2025 | 49.36 | 49.47 | 47.57 | 48.84 | 48.84 | -0.04% | 647,335 |
| Aug 6, 2025 | 49.25 | 49.25 | 47.96 | 48.86 | 48.86 | -2.53% | 821,000 |
| Aug 5, 2025 | 50.24 | 51.58 | 49.93 | 50.13 | 50.13 | -1.67% | 1,824,384 |
| Aug 4, 2025 | 46.46 | 51.07 | 46.21 | 50.98 | 50.98 | 14.13% | 2,279,400 |
| Aug 1, 2025 | 44.26 | 44.77 | 43.12 | 44.67 | 44.67 | -2.36% | 876,732 |
| Jul 31, 2025 | 46.33 | 47.14 | 45.09 | 45.75 | 45.75 | -1.93% | 960,600 |
| Jul 30, 2025 | 47.23 | 48.20 | 46.32 | 46.65 | 46.65 | -2.45% | 602,700 |
| Jul 29, 2025 | 48.21 | 48.94 | 47.59 | 47.82 | 47.82 | -0.29% | 984,606 |
| Jul 28, 2025 | 47.38 | 48.09 | 47.27 | 47.96 | 47.96 | 2.00% | 586,400 |
| Jul 25, 2025 | 47.00 | 47.34 | 46.59 | 47.02 | 47.02 | -0.17% | 309,638 |
| Jul 24, 2025 | 47.84 | 47.95 | 46.45 | 47.10 | 47.10 | -2.79% | 619,300 |
| Jul 23, 2025 | 48.89 | 49.19 | 48.22 | 48.45 | 48.45 | -0.78% | 551,332 |
| Jul 22, 2025 | 49.82 | 49.92 | 47.87 | 48.83 | 48.83 | -2.14% | 891,243 |
| Jul 21, 2025 | 48.75 | 50.84 | 48.54 | 49.90 | 49.90 | 2.80% | 1,184,561 |
| Jul 18, 2025 | 50.20 | 50.93 | 48.46 | 48.54 | 48.54 | -0.82% | 744,398 |