Tower Semiconductor Ltd. - Ordinary Shares (TSEM)

Historical Prices For Tower Semiconductor Ltd. - Ordinary Shares (TSEM)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	64.73	64.87	62.36	63.21	993,154	63.21
9/04/2025	61.87	63.28	61.27	62.97	1,140,301	62.97
9/03/2025	61.50	63.55	61.34	62.26	2,426,847	62.26
9/02/2025	56.75	61.11	56.54	60.71	1,709,758	60.71
8/29/2025	60.50	60.98	58.32	58.82	1,696,864	58.82
8/28/2025	59.83	61.64	59.83	60.80	1,677,981	60.80
8/27/2025	59.80	60.90	58.94	59.00	2,042,337	59.00
8/26/2025	57.43	60.64	57.43	60.00	4,126,765	60.00
8/25/2025	54.55	57.87	54.32	57.57	2,093,984	57.57
8/22/2025	50.85	54.99	50.85	54.73	2,049,965	54.73
8/21/2025	48.90	50.53	48.90	49.97	978,618	49.97
8/20/2025	49.45	50.06	47.97	50.05	1,000,080	50.05
8/19/2025	49.32	52.50	49.32	50.32	2,724,282	50.32
8/18/2025	47.18	49.33	46.78	49.21	1,027,485	49.21
8/15/2025	47.25	47.70	46.25	46.87	815,088	46.87
8/14/2025	46.59	48.13	46.00	47.24	738,328	47.24
8/13/2025	46.87	47.25	45.51	46.94	870,920	46.94
8/12/2025	46.70	47.07	46.03	46.10	749,884	46.10
8/11/2025	48.75	48.91	45.98	46.33	1,116,942	46.33
8/08/2025	48.74	49.25	48.05	48.23	911,962	48.23
8/07/2025	49.36	49.47	47.57	48.84	647,335	48.84
8/06/2025	49.25	49.25	47.95	48.86	820,959	48.86
8/05/2025	50.24	51.58	49.93	50.13	1,824,375	50.13
8/04/2025	46.46	51.07	46.21	50.98	2,277,911	50.98
8/01/2025	44.26	44.77	43.12	44.67	876,732	44.67
7/31/2025	46.33	47.14	45.09	45.75	959,047	45.75
7/30/2025	47.23	48.20	46.32	46.65	602,691	46.65
7/29/2025	48.21	48.94	47.59	47.82	984,606	47.82
7/28/2025	47.38	48.09	47.27	47.96	586,392	47.96
7/25/2025	47.00	47.34	46.59	47.02	309,638	47.02
7/24/2025	47.84	47.95	46.45	47.10	619,264	47.10
7/23/2025	48.89	49.19	48.22	48.45	551,332	48.45
7/22/2025	49.82	49.92	47.87	48.83	891,243	48.83
7/21/2025	48.75	50.84	48.54	49.90	1,184,547	49.90
7/18/2025	50.20	50.93	48.45	48.54	744,398	48.54
7/17/2025	46.10	50.48	46.10	48.94	1,581,759	48.94
7/16/2025	45.41	45.78	44.45	45.64	500,587	45.64
7/15/2025	45.65	46.05	44.54	45.40	819,531	45.40
7/14/2025	44.96	45.85	44.44	44.70	682,047	44.70
7/11/2025	44.38	45.41	44.24	45.29	401,137	45.29
7/10/2025	45.59	45.96	44.71	44.85	415,753	44.85
7/09/2025	44.85	45.45	44.41	45.00	818,030	45.00
7/08/2025	45.07	46.40	44.48	44.54	1,380,922	44.54
7/07/2025	47.07	47.18	44.53	45.12	817,189	45.12
7/03/2025	44.49	46.63	44.21	46.40	987,112	46.40
7/02/2025	42.55	44.39	42.24	43.67	1,133,250	43.67
7/01/2025	43.36	43.49	42.08	42.42	650,480	42.42
6/30/2025	44.07	44.08	43.02	43.35	455,132	43.35
6/27/2025	43.74	44.29	43.06	43.43	651,353	43.43
6/26/2025	43.10	44.00	42.78	43.80	1,134,293	43.80
6/25/2025	43.42	43.63	42.75	42.84	702,321	42.84
6/24/2025	41.04	43.12	41.03	42.65	990,013	42.65
6/23/2025	39.05	40.40	38.90	40.11	680,452	40.11
6/20/2025	40.50	40.57	39.15	39.48	583,748	39.48
6/18/2025	39.45	40.15	39.26	39.88	508,817	39.88
6/17/2025	40.25	40.39	38.67	38.96	956,903	38.96
6/16/2025	39.01	40.40	38.42	40.39	677,020	40.39
6/13/2025	39.49	39.66	37.48	38.09	1,195,542	38.09
6/12/2025	40.29	40.68	40.14	40.22	405,715	40.22
6/11/2025	41.71	41.78	41.04	41.28	415,107	41.28
6/10/2025	41.64	41.73	40.61	41.10	534,052	41.10
6/09/2025	40.38	41.85	40.38	41.46	300,961	41.46
6/06/2025	41.50	41.50	39.84	40.18	704,223	40.18