Tower Semiconductor Ltd. (TSEM)
31.58
-5.76 (-15.43%)
At close: Apr 03, 2025, 3:59 PM
32.10
1.65%
After-hours: Apr 03, 2025, 07:44 PM EDT
Tower Semiconductor Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 35.94 | 37.78 | 35.93 | 37.34 | 0.87 | 2.39% | 279,570 |
| Apr 1, 2025 | 35.55 | 36.85 | 35.27 | 36.47 | 0.81 | 2.27% | 446,138 |
| Mar 31, 2025 | 34.77 | 35.85 | 34.38 | 35.66 | 0.23 | 0.65% | 504,421 |
| Mar 28, 2025 | 36.66 | 36.66 | 34.47 | 35.43 | -1.30 | -3.54% | 786,823 |
| Mar 27, 2025 | 37.38 | 37.39 | 36.66 | 36.73 | -0.94 | -2.50% | 460,033 |
| Mar 26, 2025 | 38.65 | 38.67 | 37.62 | 37.67 | -1.20 | -3.09% | 258,512 |
| Mar 25, 2025 | 39.12 | 39.26 | 38.65 | 38.87 | -0.38 | -0.97% | 386,200 |
| Mar 24, 2025 | 38.62 | 39.57 | 38.54 | 39.25 | 1.00 | 2.61% | 464,100 |
| Mar 21, 2025 | 38.20 | 38.44 | 37.80 | 38.25 | -0.40 | -1.03% | 302,123 |
| Mar 20, 2025 | 38.27 | 39.10 | 38.19 | 38.65 | -0.18 | -0.46% | 386,667 |
| Mar 19, 2025 | 37.89 | 39.24 | 37.64 | 38.83 | 0.67 | 1.76% | 442,700 |
| Mar 18, 2025 | 38.67 | 38.67 | 38.03 | 38.16 | -0.88 | -2.25% | 236,752 |
| Mar 17, 2025 | 38.58 | 39.28 | 38.48 | 39.04 | 0.07 | 0.18% | 299,000 |
| Mar 14, 2025 | 38.03 | 39.38 | 38.01 | 38.97 | 1.56 | 4.17% | 442,532 |
| Mar 13, 2025 | 38.24 | 38.62 | 37.20 | 37.41 | -0.96 | -2.50% | 380,400 |
| Mar 12, 2025 | 37.42 | 38.68 | 37.42 | 38.37 | 1.52 | 4.12% | 827,900 |
| Mar 11, 2025 | 36.24 | 37.77 | 35.64 | 36.85 | 0.79 | 2.19% | 1,599,116 |
| Mar 10, 2025 | 38.51 | 38.51 | 35.41 | 36.06 | -3.24 | -8.24% | 1,618,926 |
| Mar 7, 2025 | 39.27 | 39.66 | 37.89 | 39.30 | 0.24 | 0.61% | 772,140 |
| Mar 6, 2025 | 40.51 | 41.09 | 39.05 | 39.06 | -2.38 | -5.74% | 712,600 |
| Mar 5, 2025 | 41.73 | 42.04 | 40.71 | 41.44 | 0.01 | 0.02% | 919,200 |
| Mar 4, 2025 | 41.13 | 42.39 | 40.17 | 41.43 | -0.12 | -0.29% | 727,815 |
| Mar 3, 2025 | 42.95 | 43.40 | 41.21 | 41.55 | -0.95 | -2.24% | 851,900 |
| Feb 28, 2025 | 41.97 | 43.23 | 41.23 | 42.50 | 0.24 | 0.57% | 636,594 |
| Feb 27, 2025 | 43.88 | 43.88 | 42.03 | 42.26 | -1.28 | -2.94% | 808,547 |
| Feb 26, 2025 | 43.31 | 43.75 | 43.06 | 43.54 | 0.50 | 1.16% | 417,009 |
| Feb 25, 2025 | 44.17 | 44.50 | 42.68 | 43.04 | -1.15 | -2.60% | 595,904 |
| Feb 24, 2025 | 45.15 | 45.17 | 43.69 | 44.19 | -0.95 | -2.10% | 701,105 |
| Feb 21, 2025 | 46.77 | 46.77 | 44.32 | 45.14 | -1.44 | -3.09% | 906,900 |
| Feb 20, 2025 | 47.16 | 47.59 | 46.32 | 46.58 | -0.60 | -1.27% | 579,043 |
| Feb 19, 2025 | 47.83 | 47.88 | 46.95 | 47.18 | -0.92 | -1.91% | 499,616 |
| Feb 18, 2025 | 48.04 | 48.95 | 47.05 | 48.10 | 0.47 | 0.99% | 735,608 |
| Feb 14, 2025 | 48.41 | 48.44 | 47.07 | 47.63 | -0.58 | -1.20% | 894,213 |
| Feb 13, 2025 | 45.64 | 48.31 | 45.64 | 48.21 | 2.68 | 5.89% | 1,143,213 |
| Feb 12, 2025 | 44.96 | 46.68 | 44.67 | 45.53 | -0.25 | -0.55% | 1,222,327 |
| Feb 11, 2025 | 47.24 | 47.39 | 45.55 | 45.78 | -1.18 | -2.51% | 1,222,440 |
| Feb 10, 2025 | 46.01 | 49.20 | 45.80 | 46.96 | -1.68 | -3.45% | 1,962,038 |
| Feb 7, 2025 | 49.80 | 50.21 | 48.25 | 48.64 | -1.07 | -2.15% | 1,106,214 |
| Feb 6, 2025 | 50.13 | 50.48 | 49.16 | 49.71 | -0.51 | -1.02% | 556,921 |
| Feb 5, 2025 | 50.29 | 51.07 | 49.51 | 50.22 | 0.48 | 0.97% | 667,200 |
| Feb 4, 2025 | 48.97 | 49.96 | 48.52 | 49.74 | 0.34 | 0.69% | 909,405 |
| Feb 3, 2025 | 47.69 | 50.41 | 47.61 | 49.40 | 0.51 | 1.04% | 1,032,135 |
| Jan 31, 2025 | 49.24 | 50.71 | 48.82 | 48.89 | 0.21 | 0.43% | 628,962 |
| Jan 30, 2025 | 46.62 | 48.86 | 46.08 | 48.68 | 1.82 | 3.88% | 997,259 |
| Jan 29, 2025 | 47.00 | 47.98 | 46.48 | 46.86 | 0.71 | 1.54% | 1,144,757 |
| Jan 28, 2025 | 46.39 | 47.76 | 45.40 | 46.15 | 0.65 | 1.43% | 1,592,971 |
| Jan 27, 2025 | 50.10 | 50.13 | 44.52 | 45.50 | -9.24 | -16.88% | 2,239,280 |
| Jan 24, 2025 | 54.50 | 55.31 | 54.38 | 54.74 | 0.57 | 1.05% | 838,284 |
| Jan 23, 2025 | 53.11 | 54.41 | 52.67 | 54.17 | 0.01 | 0.02% | 823,828 |
| Jan 22, 2025 | 54.48 | 55.07 | 54.00 | 54.16 | 0.40 | 0.74% | 967,550 |