Tower Semiconductor Ltd (TSEM) Historical Stock Data
35.43 ↓1.30 (-3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSEM is down -0.86% a day on average. There have been 13 days where Tower Semiconductor Ltd closed green and 17 days where TSEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 36.66 | 35.43 | ↓$1.23 (-3.36%) | 34.47 | 36.66 | 786.82K |
| 2025-03-27 | 37.38 | 36.73 | ↓$0.65 (-1.74%) | 36.66 | 37.39 | 460.03K |
| 2025-03-26 | 38.65 | 37.67 | ↓$0.98 (-2.54%) | 37.62 | 38.67 | 258.51K |
| 2025-03-25 | 39.12 | 38.87 | ↓$0.25 (-0.64%) | 38.65 | 39.26 | 386.16K |
| 2025-03-24 | 38.62 | 39.25 | ↑$0.63 (1.63%) | 38.54 | 39.57 | 464.07K |
| 2025-03-21 | 38.20 | 38.25 | ↑$0.05 (0.13%) | 37.80 | 38.44 | 301.92K |
| 2025-03-20 | 38.27 | 38.65 | ↑$0.38 (0.99%) | 38.19 | 39.10 | 386.59K |
| 2025-03-19 | 37.89 | 38.83 | ↑$0.94 (2.48%) | 37.64 | 39.24 | 442.68K |
| 2025-03-18 | 38.67 | 38.16 | ↓$0.51 (-1.32%) | 38.03 | 38.67 | 236.74K |
| 2025-03-17 | 38.58 | 39.04 | ↑$0.46 (1.19%) | 38.48 | 39.28 | 299K |
| 2025-03-14 | 38.03 | 38.97 | ↑$0.94 (2.47%) | 38.01 | 39.38 | 442.53K |
| 2025-03-13 | 38.24 | 37.41 | ↓$0.83 (-2.17%) | 37.20 | 38.62 | 380.38K |
| 2025-03-12 | 37.42 | 38.37 | ↑$0.95 (2.54%) | 37.42 | 38.68 | 827.88K |
| 2025-03-11 | 36.24 | 36.85 | ↑$0.61 (1.68%) | 35.64 | 37.77 | 1.60M |
| 2025-03-10 | 38.51 | 36.06 | ↓$2.45 (-6.36%) | 35.41 | 38.51 | 1.62M |
| 2025-03-07 | 39.27 | 39.30 | ↑$0.03 (0.08%) | 37.89 | 39.66 | 772.14K |
| 2025-03-06 | 40.51 | 39.06 | ↓$1.45 (-3.58%) | 39.05 | 41.09 | 712.59K |
| 2025-03-05 | 41.73 | 41.44 | ↓$0.29 (-0.69%) | 40.71 | 42.04 | 0.92M |
| 2025-03-04 | 41.13 | 41.43 | ↑$0.30 (0.73%) | 40.17 | 42.39 | 727.82K |
| 2025-03-03 | 42.95 | 41.55 | ↓$1.40 (-3.26%) | 41.21 | 43.40 | 851.87K |
| 2025-02-28 | 41.97 | 42.50 | ↑$0.53 (1.26%) | 41.23 | 43.23 | 636.59K |
| 2025-02-27 | 43.88 | 42.26 | ↓$1.62 (-3.69%) | 42.03 | 43.88 | 808.55K |
| 2025-02-26 | 43.31 | 43.54 | ↑$0.23 (0.53%) | 43.06 | 43.75 | 417K |
| 2025-02-25 | 44.17 | 43.04 | ↓$1.13 (-2.56%) | 42.68 | 44.50 | 595.90K |
| 2025-02-24 | 45.15 | 44.19 | ↓$0.96 (-2.13%) | 43.69 | 45.17 | 701.08K |
| 2025-02-21 | 46.77 | 45.14 | ↓$1.63 (-3.49%) | 44.32 | 46.77 | 0.91M |
| 2025-02-20 | 47.16 | 46.58 | ↓$0.58 (-1.23%) | 46.32 | 47.59 | 579.04K |
| 2025-02-19 | 47.83 | 47.18 | ↓$0.65 (-1.36%) | 46.95 | 47.88 | 499.59K |
| 2025-02-18 | 48.04 | 48.10 | ↑$0.06 (0.12%) | 47.05 | 48.95 | 735.60K |
| 2025-02-14 | 48.41 | 47.63 | ↓$0.78 (-1.61%) | 47.07 | 48.44 | 894.21K |
Create an account or log in to view more rows.
$TSEM is it Monday yet???
$TSEM Here we go!!!
$TSEM out of the way
$TSEM nice!!!
$TSEM Reinvest your dividends
$TSEM nice day!
$TSEM Bearish..
$TSEM the greatest stock of all time
will not bow to the shorts
oh yeah
$TSEM We will not sell!
$TSEM FYI - leaning bullish