Tower Semiconductor Stock Price History
NASDAQ: TSEMTechnologySemiconductorsUSD
228.71-0.04 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSEM price history at a glance
The price history for Tower Semiconductor (TSEM) on this page begins on October 24, 1994, when the stock closed at $213.75; it most recently closed at $228.71 on October 5, 2026. The highest price in this record is $652.50, reached on March 27, 2000; the latest close is 64.9% below that peak. Across the 31 complete calendar years in the table, TSEM finished higher in 16 and lower in 15. Its best year was 2009 (+506.3%) and its worst was 2008 (-88.3%).
Over roughly 32 years the share price changed +7.0%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, TSEM has gained 208.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $652.50
- Date of high
- Mar 27, 2000
- Low since 1994
- $1.35
- Date of low
- Dec 29, 2008
- 52-week high
- $319.94
- 52-week low
- $70.91
- IPO year
- 1994
- Last close
- $228.71
TSEM returns
1 week
-5.04%
1 month
+5.61%
3 months
+2.68%
6 months
+12.34%
Year to date
+94.78%
1 year
+208.32%
3 years
+940.54%
5 years
+657.07%
TSEM price return, excluding dividends.
TSEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 228.71 | +87.87% |
| 2025 | 121.74 | +133.67% |
| 2024 | 52.10 | +70.71% |
| 2023 | 30.52 | -29.35% |
| 2022 | 43.20 | +8.87% |
| 2021 | 39.68 | +53.68% |
| 2020 | 25.82 | +7.18% |
| 2019 | 24.09 | +66.25% |
| 2018 | 14.49 | -57.48% |
| 2017 | 34.08 | +79.09% |
| 2016 | 19.03 | +35.35% |
| 2015 | 14.06 | +6.92% |
| 2014 | 13.15 | +128.70% |
| 2013 | 5.75 | -29.79% |
| 2012 | 8.19 | -13.33% |
| 2011 | 9.45 | -55.32% |
| 2010 | 21.15 | +45.36% |
| 2009 | 14.55 | +506.25% |
| 2008 | 2.40 | -88.32% |
| 2007 | 20.55 | -19.88% |
| 2006 | 25.65 | +17.93% |
| 2005 | 21.75 | -35.84% |
| 2004 | 33.90 | -74.49% |
| 2003 | 132.90 | +160.59% |
| 2002 | 51.00 | -55.26% |
| 2001 | 114.00 | -28.05% |
| 2000 | 158.44 | -3.43% |
| 1999 | 164.06 | +15.13% |
| 1998 | 142.50 | -2.56% |
| 1997 | 146.25 | -11.36% |
| 1996 | 165.00 | -50.28% |
| 1995 | 331.88 | +101.14% |
| 1994* | 165.00 | -22.81% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
TSEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 235.01 | 238.51 | 224.84 | 228.71 | -0.02% | |
| 241.36 | 242.98 | 221.56 | 228.75 | -7.85% | |
| 247.58 | 249.91 | 241.76 | 248.25 | -3.93% | |
| 256.92 | 268.93 | 256.53 | 258.41 | +3.54% | |
| 242.46 | 250.00 | 240.56 | 249.57 | +3.62% | |
| 245.98 | 249.49 | 240.54 | 240.86 | -0.18% | |
| 236.30 | 247.91 | 233.00 | 241.30 | +6.10% | |
| 234.18 | 236.00 | 226.01 | 227.43 | -2.99% | |
| 230.84 | 237.55 | 228.13 | 234.43 | +3.71% | |
| 226.51 | 228.65 | 218.15 | 226.04 | -1.92% | |
| 223.43 | 235.67 | 220.45 | 230.47 | +6.07% | |
| 226.16 | 228.12 | 217.19 | 217.28 | -5.74% | |
| 236.75 | 236.96 | 224.10 | 230.50 | -2.58% | |
| 228.48 | 236.87 | 227.01 | 236.61 | +1.19% | |
| 227.03 | 240.00 | 224.07 | 233.82 | +4.57% | |
| 225.01 | 227.80 | 219.39 | 223.60 | +1.99% | |
| 215.02 | 221.32 | 212.01 | 219.24 | +8.43% | |
| 201.05 | 207.45 | 197.85 | 202.20 | +3.63% | |
| 194.26 | 196.29 | 191.33 | 195.12 | +2.09% | |
| 197.22 | 201.21 | 190.55 | 191.12 | -9.64% | |
| 213.63 | 213.63 | 206.66 | 211.52 | +1.66% | |
| 210.89 | 214.41 | 207.53 | 208.07 | -3.92% | |
| 218.30 | 225.52 | 216.10 | 216.57 | -1.48% | |
| 222.32 | 226.60 | 217.72 | 219.82 | -1.13% | |
| 210.65 | 223.66 | 207.09 | 222.34 | +7.85% | |
| 204.22 | 208.63 | 200.63 | 206.16 | -0.31% | |
| 202.91 | 209.26 | 199.34 | 206.81 | +3.89% | |
| 204.07 | 205.78 | 196.36 | 199.06 | -2.92% | |
| 210.25 | 211.15 | 202.61 | 205.05 | -1.42% | |
| 219.36 | 220.57 | 206.91 | 208.01 | -5.39% | |
| 226.30 | 229.43 | 218.50 | 219.85 | -0.62% | |
| 214.41 | 221.50 | 212.25 | 221.23 | +4.01% | |
| 217.72 | 217.72 | 208.60 | 212.71 | +0.76% | |
| 219.51 | 219.51 | 209.40 | 211.10 | -5.16% | |
| 226.95 | 229.79 | 217.82 | 222.59 | -0.53% | |
| 226.46 | 227.68 | 220.86 | 223.78 | -1.18% | |
| 241.51 | 242.03 | 225.24 | 226.46 | -5.86% | |
| 249.79 | 253.44 | 234.86 | 240.55 | -8.79% | |
| 270.16 | 277.88 | 263.42 | 263.73 | -0.66% | |
| 253.50 | 268.35 | 250.41 | 265.48 | +4.95% | |
| 254.39 | 266.72 | 252.01 | 252.95 | -2.83% | |
| 264.13 | 272.85 | 259.00 | 260.31 | +4.30% | |
| 251.11 | 258.58 | 242.58 | 249.58 | -1.18% | |
| 252.06 | 265.87 | 252.00 | 252.55 | +0.02% | |
| 230.25 | 255.67 | 230.07 | 252.49 | +12.37% | |
| 208.80 | 232.68 | 208.80 | 224.70 | +6.42% | |
| 229.80 | 230.73 | 211.00 | 211.14 | -11.85% | |
| 225.44 | 250.36 | 206.40 | 239.53 | +2.22% | |
| 205.04 | 238.97 | 204.00 | 234.32 | +6.67% | |
| 228.36 | 232.89 | 213.01 | 219.67 | +4.03% | |
| 205.62 | 215.17 | 202.23 | 211.16 | +12.41% | |
| 207.00 | 211.00 | 185.07 | 187.84 | -7.46% | |
| 212.10 | 212.50 | 198.20 | 202.99 | -9.46% | |
| 235.58 | 235.58 | 213.69 | 224.21 | -3.93% | |
| 254.65 | 260.49 | 233.20 | 233.37 | -10.39% | |
| 245.79 | 262.87 | 245.79 | 260.42 | +4.36% | |
| 242.78 | 253.84 | 242.70 | 249.53 | -0.55% | |
| 240.63 | 253.02 | 238.80 | 250.91 | +10.43% | |
| 239.73 | 242.26 | 227.20 | 227.21 | -2.94% | |
| 222.52 | 239.85 | 211.46 | 234.10 | -1.61% | |
| 241.16 | 247.84 | 234.38 | 237.92 | -5.21% | |
| 257.44 | 270.85 | 238.45 | 251.00 | -1.76% | |
| 271.50 | 274.00 | 252.01 | 255.49 | +11.24% | |
| 212.77 | 237.74 | 212.77 | 229.68 | +3.11% | |
| 220.31 | 224.34 | 215.69 | 222.75 | -1.69% | |
| 224.97 | 235.57 | 224.48 | 226.58 | +4.56% | |
| 210.18 | 217.12 | 205.71 | 216.70 | +2.25% | |
| 201.50 | 213.82 | 199.63 | 211.93 | -3.21% | |
| 222.16 | 227.58 | 216.00 | 218.95 | -0.05% | |
| 242.35 | 243.96 | 210.67 | 219.05 | -10.76% | |
| 247.00 | 253.69 | 241.67 | 245.46 | -5.82% | |
| 252.55 | 263.50 | 249.72 | 260.64 | +1.98% | |
| 248.32 | 255.88 | 233.04 | 255.59 | +2.27% | |
| 250.15 | 252.29 | 239.00 | 249.91 | -7.40% | |
| 288.45 | 289.73 | 262.49 | 269.88 | -1.98% | |
| 278.71 | 285.00 | 268.46 | 275.32 | -2.59% | |
| 280.28 | 293.34 | 276.09 | 282.65 | -10.79% | |
| 286.62 | 319.94 | 286.62 | 316.85 | +10.50% | |
| 276.11 | 289.89 | 273.78 | 286.74 | +7.34% | |
| 268.60 | 274.83 | 263.20 | 267.13 | -0.52% | |
| 280.99 | 285.88 | 268.03 | 268.53 | -6.39% | |
| 275.77 | 291.44 | 275.77 | 286.86 | +9.11% | |
| 258.34 | 269.54 | 255.48 | 262.92 | +1.77% | |
| 249.96 | 258.71 | 242.11 | 258.34 | +10.62% | |
| 232.08 | 238.33 | 220.51 | 233.54 | +2.39% | |
| 244.10 | 247.25 | 209.84 | 228.08 | -5.77% | |
| 248.28 | 248.28 | 239.38 | 242.04 | +2.79% | |
| 252.29 | 256.57 | 232.77 | 235.48 | -9.88% | |
| 252.43 | 267.00 | 248.64 | 261.31 | -2.46% | |
| 272.15 | 276.87 | 263.76 | 267.91 | -2.48% | |
| 260.34 | 282.25 | 257.23 | 274.71 | +8.78% | |
| 252.86 | 253.00 | 240.98 | 252.53 | -1.06% | |
| 283.22 | 285.00 | 244.36 | 255.23 | -7.36% | |
| 287.26 | 289.89 | 269.61 | 275.50 | -0.82% | |
| 288.89 | 290.07 | 273.00 | 277.79 | -3.72% | |
| 300.00 | 302.86 | 273.97 | 288.53 | +1.80% | |
| 287.66 | 288.19 | 279.01 | 283.43 | +1.58% | |
| 260.33 | 279.66 | 259.65 | 279.01 | +5.49% | |
| 258.25 | 268.44 | 256.77 | 264.48 | +5.25% | |
| 240.90 | 258.56 | 235.71 | 251.28 | +1.29% | |
| 272.85 | 277.85 | 240.83 | 248.07 | -9.46% | |
| 274.86 | 278.50 | 262.24 | 273.98 | -2.39% | |
| 267.97 | 283.46 | 262.00 | 280.69 | +3.66% | |
| 253.95 | 271.92 | 243.50 | 270.77 | +22.61% | |
| 222.73 | 224.16 | 209.76 | 220.83 | -3.52% | |
| 212.36 | 230.60 | 211.98 | 228.88 | +8.46% | |
| 215.11 | 216.31 | 205.33 | 211.02 | +0.49% | |
| 211.84 | 213.87 | 200.89 | 210.00 | -3.17% | |
| 232.67 | 232.67 | 214.01 | 216.87 | -3.84% | |
| 223.18 | 228.99 | 217.60 | 225.53 | +4.87% | |
| 218.03 | 220.99 | 208.31 | 215.06 | -1.35% | |
| 215.33 | 223.57 | 213.01 | 218.01 | -1.38% | |
| 203.14 | 221.77 | 200.85 | 221.05 | +10.98% | |
| 197.47 | 200.73 | 189.07 | 199.18 | +2.91% | |
| 194.00 | 194.81 | 184.14 | 193.55 | -4.81% | |
| 201.28 | 205.29 | 194.91 | 203.33 | +1.39% | |
| 203.00 | 207.48 | 192.52 | 200.54 | -0.36% | |
| 208.33 | 213.27 | 193.25 | 201.27 | -2.34% | |
| 221.41 | 222.80 | 201.50 | 206.10 | -4.90% | |
| 221.00 | 225.81 | 211.59 | 216.72 | -3.46% | |
| 224.41 | 228.73 | 217.66 | 224.49 | -0.87% | |
| 219.90 | 227.23 | 215.12 | 226.45 | +5.45% | |
| 215.26 | 217.22 | 205.72 | 214.75 | -0.41% | |
| 213.81 | 219.46 | 208.62 | 215.63 | +0.71% | |
| 210.15 | 215.16 | 196.69 | 214.11 | +2.22% | |
| 203.09 | 209.94 | 199.96 | 209.47 | +2.89% | |
| 206.00 | 211.83 | 201.62 | 203.59 | -0.11% | |
| 206.86 | 212.00 | 199.08 | 203.82 | +0.07% | |
| 208.31 | 209.03 | 198.00 | 203.68 | +6.72% | |
| 189.44 | 193.65 | 183.49 | 190.86 | +0.35% | |
| 197.20 | 203.18 | 187.81 | 190.19 | -3.85% | |
| 178.99 | 198.94 | 176.00 | 197.80 | +5.74% | |
| 177.03 | 187.98 | 175.68 | 187.07 | +6.60% | |
| 168.92 | 175.59 | 164.09 | 175.48 | +10.66% | |
| 172.18 | 173.48 | 153.26 | 158.58 | -7.76% | |
| 169.30 | 179.40 | 168.17 | 171.92 | -1.58% | |
| 180.72 | 188.34 | 172.15 | 174.68 | -7.45% | |
| 190.76 | 195.36 | 180.82 | 188.74 | +4.38% | |
| 173.24 | 183.00 | 168.18 | 180.82 | +5.05% | |
| 171.25 | 181.72 | 168.53 | 172.13 | +5.19% | |
| 173.51 | 178.08 | 160.93 | 163.63 | -1.48% | |
| 139.00 | 166.44 | 135.54 | 166.08 | +16.99% | |
| 141.53 | 147.14 | 136.10 | 141.96 | +2.97% | |
| 138.47 | 138.83 | 132.99 | 137.86 | -0.44% | |
| 133.66 | 140.50 | 133.66 | 138.47 | +11.03% | |
| 122.25 | 128.98 | 122.25 | 124.71 | +5.20% | |
| 121.11 | 126.48 | 117.34 | 118.54 | -0.75% | |
| 116.79 | 120.73 | 115.64 | 119.44 | +2.19% | |
| 115.55 | 120.38 | 113.41 | 116.88 | +1.23% | |
| 109.32 | 115.62 | 108.43 | 115.46 | +4.40% | |
| 114.25 | 117.80 | 109.47 | 110.59 | -8.25% | |
| 120.72 | 126.48 | 115.66 | 120.54 | -2.40% | |
| 126.42 | 127.71 | 120.65 | 123.50 | -1.62% | |
| 132.20 | 132.72 | 123.56 | 125.53 | -9.42% | |
| 127.13 | 138.80 | 126.95 | 138.59 | +10.99% | |
| 123.84 | 128.40 | 123.22 | 124.87 | +0.83% | |
| 127.16 | 129.57 | 119.10 | 123.84 | -1.69% | |
| 127.86 | 131.81 | 125.25 | 125.97 | -0.03% | |
| 128.65 | 129.98 | 124.95 | 126.01 | -1.11% | |
| 128.83 | 129.77 | 124.63 | 127.43 | -0.81% | |
| 124.03 | 133.30 | 123.95 | 128.47 | +2.07% | |
| 126.83 | 128.75 | 122.80 | 125.86 | -1.94% | |
| 129.55 | 133.83 | 125.92 | 128.35 | +0.45% | |
| 127.60 | 130.95 | 125.32 | 127.78 | -0.75% | |
| 132.82 | 133.13 | 127.00 | 128.74 | -3.62% | |
| 133.94 | 133.97 | 125.14 | 133.58 | -0.64% | |
| 144.03 | 146.80 | 128.55 | 134.44 | -1.56% | |
| 146.85 | 146.89 | 136.38 | 136.57 | -7.43% | |
| 138.80 | 149.57 | 138.79 | 147.53 | +6.11% | |
| 132.17 | 141.00 | 131.78 | 139.04 | +7.72% | |
| 122.01 | 131.10 | 118.21 | 129.08 | +6.43% | |
| 137.05 | 137.15 | 114.53 | 121.28 | -11.09% | |
| 140.26 | 142.68 | 132.70 | 136.40 | -0.36% | |
| 133.39 | 140.15 | 133.38 | 136.89 | +1.60% | |
| 136.30 | 140.46 | 132.80 | 134.73 | +0.01% | |
| 138.85 | 139.20 | 126.73 | 134.71 | -3.04% | |
| 135.57 | 139.35 | 129.36 | 138.93 | +4.76% | |
| 129.57 | 133.35 | 128.64 | 132.62 | +4.38% | |
| 130.18 | 132.24 | 126.92 | 127.05 | -1.22% | |
| 129.50 | 129.90 | 124.00 | 128.62 | -1.05% | |
| 135.00 | 136.48 | 129.00 | 129.98 | -2.58% | |
| 130.58 | 135.84 | 128.23 | 133.42 | +3.43% | |
| 127.15 | 129.43 | 125.32 | 129.00 | -0.64% | |
| 126.33 | 130.39 | 125.00 | 129.83 | +4.70% | |
| 128.00 | 132.46 | 123.82 | 124.00 | +0.65% | |
| 124.29 | 124.86 | 119.37 | 123.20 | -1.27% | |
| 122.80 | 127.55 | 121.88 | 124.78 | +2.87% | |
| 119.54 | 123.12 | 118.07 | 121.30 | +1.06% | |
| 119.38 | 120.68 | 115.00 | 120.03 | +2.30% | |
| 121.98 | 121.98 | 112.77 | 117.33 | -4.00% | |
| 122.26 | 124.93 | 119.24 | 122.22 | -0.05% | |
| 120.86 | 124.01 | 118.02 | 122.28 | +2.51% | |
| 125.67 | 126.45 | 113.32 | 119.29 | -2.01% | |
| 120.49 | 122.42 | 119.19 | 121.74 | +3.68% | |
| 119.01 | 119.20 | 114.04 | 117.42 | -2.69% | |
| 122.65 | 125.49 | 120.45 | 120.67 | -0.36% | |
| 120.12 | 121.46 | 119.40 | 121.11 | -0.41% | |
| 122.61 | 123.43 | 120.17 | 121.61 | -0.70% | |
| 122.00 | 123.70 | 121.30 | 122.47 | +1.14% | |
| 118.60 | 124.48 | 118.58 | 121.09 | +2.32% | |
| 123.16 | 123.25 | 115.78 | 118.35 | -0.68% | |
| 116.61 | 120.39 | 116.24 | 119.16 | +2.12% | |
| 118.00 | 119.54 | 115.99 | 116.69 | +3.64% | |
| 116.93 | 119.21 | 111.12 | 112.59 | -1.98% | |
| 120.07 | 120.36 | 112.87 | 114.86 | -2.87% | |
| 121.36 | 123.60 | 117.64 | 118.25 | -0.58% | |
| 127.11 | 128.67 | 118.39 | 118.94 | -7.76% | |
| 124.42 | 129.58 | 123.34 | 128.94 | +1.92% | |
| 123.93 | 126.88 | 123.93 | 126.51 | +2.02% | |
| 118.40 | 124.16 | 117.35 | 124.00 | +4.82% | |
| 117.32 | 119.94 | 116.17 | 118.30 | +3.76% | |
| 116.78 | 117.81 | 111.52 | 114.01 | -0.92% | |
| 114.19 | 115.46 | 110.14 | 115.07 | -0.81% | |
| 114.68 | 116.13 | 109.81 | 116.01 | -0.39% | |
| 114.21 | 119.82 | 114.12 | 116.46 | +4.11% | |
| 108.15 | 112.10 | 107.84 | 111.86 | +3.47% | |
| 105.40 | 109.06 | 105.20 | 108.11 | +4.49% | |
| 100.74 | 106.04 | 100.08 | 103.46 | +5.57% | |
| 94.40 | 98.84 | 92.95 | 98.00 | +2.03% | |
| 95.12 | 97.42 | 94.34 | 96.05 | +2.56% | |
| 91.61 | 93.99 | 87.30 | 93.65 | +2.23% | |
| 102.99 | 103.62 | 91.01 | 91.61 | -7.02% | |
| 96.52 | 100.40 | 96.26 | 98.53 | +1.92% | |
| 95.43 | 98.74 | 94.10 | 96.67 | +1.36% | |
| 99.02 | 100.75 | 94.25 | 95.37 | -3.92% | |
| 94.92 | 101.15 | 94.00 | 99.26 | +0.17% | |
| 104.79 | 105.05 | 97.13 | 99.09 | -6.89% | |
| 102.91 | 106.74 | 102.87 | 106.42 | +6.65% | |
| 99.25 | 102.50 | 96.48 | 99.78 | +1.71% | |
| 87.00 | 99.82 | 86.52 | 98.10 | +16.69% | |
| 83.00 | 84.25 | 80.63 | 84.07 | -0.33% | |
| 86.60 | 88.97 | 83.84 | 84.35 | -3.11% | |
| 81.55 | 88.71 | 80.98 | 87.06 | +5.59% | |
| 82.72 | 84.46 | 82.08 | 82.45 | -2.32% | |
| 85.03 | 85.29 | 82.37 | 84.41 | -0.89% | |
| 83.80 | 85.99 | 83.19 | 85.17 | +1.63% | |
| 82.53 | 85.28 | 81.65 | 83.80 | +0.36% | |
| 81.90 | 85.25 | 81.90 | 83.50 | +4.08% | |
| 78.14 | 80.66 | 77.04 | 80.23 | +1.56% | |
| 77.97 | 81.43 | 77.97 | 79.00 | +4.26% | |
| 77.00 | 77.77 | 75.68 | 75.77 | +1.12% | |
| 72.60 | 75.23 | 72.55 | 74.93 | +3.01% | |
| 74.31 | 74.75 | 71.64 | 72.74 | -2.22% | |
| 75.18 | 75.71 | 74.01 | 74.39 | -1.39% | |
| 75.68 | 77.41 | 75.40 | 75.44 | +2.28% | |
| 73.36 | 74.76 | 72.52 | 73.76 | -1.43% | |
| 75.47 | 75.62 | 72.93 | 74.83 | +0.89% | |
| 74.57 | 76.00 | 73.00 | 74.17 | +1.06% | |
| 71.08 | 74.43 | 70.91 | 73.39 | -0.03% | |
| 74.39 | 74.44 | 72.70 | 73.41 | +3.23% | |
| 73.67 | 74.55 | 70.90 | 71.11 | -4.14% | |
| 74.78 | 75.70 | 73.22 | 74.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSEM chart for longer ranges.