Tower Semiconductor Ltd (TSEM) Historical Stock Data
40.63 ↓0.13 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSEM is up 0.77% a day on average. There have been 20 days where Tower Semiconductor Ltd closed green and 10 days where TSEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 40.00 | 40.63 | ↑$0.63 (1.58%) | 39.82 | 40.81 | 273.86K |
| 2025-05-22 | 40.83 | 40.76 | ↓$0.07 (-0.17%) | 40.66 | 41.19 | 223.52K |
| 2025-05-21 | 40.85 | 40.98 | ↑$0.13 (0.32%) | 40.70 | 41.82 | 447.16K |
| 2025-05-20 | 41.01 | 41.19 | ↑$0.18 (0.44%) | 40.65 | 41.29 | 564.09K |
| 2025-05-19 | 40.46 | 41.15 | ↑$0.69 (1.71%) | 40.24 | 41.33 | 568.58K |
| 2025-05-16 | 42.10 | 41.11 | ↓$0.99 (-2.35%) | 40.94 | 42.24 | 534.05K |
| 2025-05-15 | 41.57 | 42.06 | ↑$0.49 (1.18%) | 41.38 | 42.48 | 765.21K |
| 2025-05-14 | 39.24 | 42.14 | ↑$2.90 (7.39%) | 38.65 | 42.98 | 1.81M |
| 2025-05-13 | 39.44 | 40.09 | ↑$0.65 (1.65%) | 39.44 | 40.42 | 830.02K |
| 2025-05-12 | 39.18 | 39.64 | ↑$0.46 (1.17%) | 38.96 | 40.44 | 581.48K |
| 2025-05-09 | 37.65 | 37.50 | ↓$0.15 (-0.40%) | 37.33 | 38.45 | 302.18K |
| 2025-05-08 | 36.63 | 37.49 | ↑$0.86 (2.35%) | 36.42 | 37.86 | 438.72K |
| 2025-05-07 | 35.81 | 35.99 | ↑$0.18 (0.50%) | 35.43 | 36.15 | 365.95K |
| 2025-05-06 | 35.98 | 35.86 | ↓$0.12 (-0.33%) | 35.44 | 36.26 | 574.74K |
| 2025-05-05 | 36.67 | 36.53 | ↓$0.14 (-0.38%) | 36.40 | 36.98 | 501.70K |
| 2025-05-02 | 37.18 | 37.29 | ↑$0.11 (0.30%) | 36.87 | 37.65 | 266.78K |
| 2025-05-01 | 36.36 | 36.42 | ↑$0.06 (0.17%) | 36.30 | 37.29 | 365.22K |
| 2025-04-30 | 34.91 | 35.78 | ↑$0.87 (2.49%) | 34.73 | 35.96 | 289.31K |
| 2025-04-29 | 36.58 | 36.18 | ↓$0.40 (-1.09%) | 36.13 | 36.81 | 349.84K |
| 2025-04-28 | 37.24 | 36.82 | ↓$0.42 (-1.13%) | 36.38 | 37.52 | 332.37K |
| 2025-04-25 | 36.47 | 37.45 | ↑$0.98 (2.69%) | 36.21 | 37.45 | 312.19K |
| 2025-04-24 | 36.45 | 36.80 | ↑$0.35 (0.96%) | 36.36 | 37.05 | 350.71K |
| 2025-04-23 | 36.60 | 35.81 | ↓$0.79 (-2.16%) | 35.42 | 37.12 | 604.51K |
| 2025-04-22 | 35.50 | 35.39 | ↓$0.11 (-0.31%) | 34.77 | 35.89 | 618.79K |
| 2025-04-21 | 34.71 | 35.28 | ↑$0.57 (1.64%) | 34.47 | 35.42 | 640.80K |
| 2025-04-17 | 34.44 | 35.47 | ↑$1.03 (2.99%) | 34.39 | 35.83 | 889.69K |
| 2025-04-16 | 33.78 | 34.02 | ↑$0.24 (0.71%) | 33.42 | 34.51 | 718.53K |
| 2025-04-15 | 34.59 | 35.04 | ↑$0.45 (1.30%) | 34.41 | 35.28 | 364.32K |
| 2025-04-14 | 34.60 | 34.34 | ↓$0.26 (-0.75%) | 33.20 | 34.82 | 602.21K |
| 2025-04-11 | 33.65 | 33.92 | ↑$0.27 (0.80%) | 32.63 | 34.09 | 483.98K |
Create an account or log in to view more rows.
$TSEM Come on.. Let it fall.. buy later bulls
$TSEM coming now
$TSEM 50% chance this will go up or down. I am a professional guys.
$TSEM breaking out of this wedge sooner than later
$TSEM is it Monday yet???
$TSEM Here we go!!!
$TSEM out of the way
$TSEM nice!!!
$TSEM Reinvest your dividends
$TSEM nice day!