Tower Semiconductor Ltd (TSEM) stock
TSEMNasdaqSemiconductors & Related DevicesFiscal year ends December 31
$166.48−21.44 (-11.41%)
Close on Oct 30, 2026Market cap $18.73BP/E 85.8Yield –
Price history
Tower Semiconductor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$166.48
-11.41% on the day
52-week range
$80.63 – $319.94
-48.0% from the high
Change over 52 weeks
+98.7%
From $83.80 on Oct 30, 2025
Average volume
2.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $171.22 | $175.23 | $160.36 | $166.48 | -11.41% | 6,000,277 |
| Oct 29, 2026 | $188.14 | $193.53 | $184.01 | $187.92 | -2.89% | 1,797,383 |
| Oct 28, 2026 | $187.69 | $197.66 | $187.43 | $193.52 | +2.35% | 1,786,297 |
| Oct 27, 2026 | $180.38 | $190.92 | $177.77 | $189.08 | +5.78% | 2,625,130 |
| Oct 26, 2026 | $170.94 | $184.74 | $167.00 | $178.75 | +6.68% | 2,829,566 |
| Oct 23, 2026 | $164.74 | $169.98 | $163.69 | $167.56 | -0.09% | 1,877,243 |
| Oct 22, 2026 | $180.01 | $181.00 | $164.43 | $167.71 | -11.52% | 4,234,407 |
| Oct 21, 2026 | $188.47 | $192.48 | $184.21 | $189.55 | +3.14% | 1,965,137 |
| Oct 20, 2026 | $193.52 | $196.33 | $178.91 | $183.78 | -8.25% | 4,332,860 |
| Oct 19, 2026 | $204.57 | $206.02 | $197.72 | $200.30 | +2.41% | 1,816,865 |
| Oct 16, 2026 | $203.10 | $206.49 | $195.10 | $195.58 | -6.78% | 2,808,917 |
| Oct 15, 2026 | $203.08 | $210.89 | $197.51 | $209.80 | +0.31% | 3,181,348 |
| Oct 14, 2026 | $216.29 | $219.03 | $206.25 | $209.16 | -5.87% | 2,591,288 |
| Oct 13, 2026 | $212.63 | $223.35 | $207.84 | $222.20 | +2.63% | 2,101,004 |
| Oct 12, 2026 | $225.01 | $225.01 | $211.44 | $216.50 | -5.34% | 2,322,457 |
| Oct 9, 2026 | $235.01 | $238.58 | $224.80 | $228.71 | -0.02% | 1,200,221 |
| Oct 8, 2026 | $241.36 | $242.98 | $221.56 | $228.75 | -7.85% | 2,438,333 |
| Oct 7, 2026 | $247.58 | $249.97 | $241.76 | $248.25 | -3.93% | 1,486,657 |
| Oct 6, 2026 | $256.92 | $268.93 | $256.53 | $258.41 | +3.54% | 2,381,716 |
| Oct 5, 2026 | $242.46 | $250.00 | $240.56 | $249.57 | +3.62% | 1,659,268 |
| Oct 2, 2026 | $245.98 | $249.49 | $240.54 | $240.86 | -0.18% | 1,999,872 |
| Oct 1, 2026 | $236.30 | $247.91 | $233.00 | $241.30 | +6.10% | 2,071,100 |
| Sep 30, 2026 | $234.18 | $236.00 | $226.01 | $227.43 | -2.99% | 807,199 |
| Sep 29, 2026 | $230.84 | $237.55 | $228.13 | $234.43 | +3.71% | 1,188,972 |
| Sep 28, 2026 | $226.51 | $228.65 | $218.15 | $226.04 | -1.92% | 1,830,580 |
| Sep 25, 2026 | $223.43 | $235.67 | $220.45 | $230.47 | +6.07% | 2,010,057 |
| Sep 24, 2026 | $226.16 | $228.12 | $217.19 | $217.28 | -5.74% | 1,770,081 |
| Sep 23, 2026 | $236.75 | $236.96 | $224.10 | $230.50 | -2.58% | 1,472,355 |
| Sep 22, 2026 | $228.48 | $236.87 | $227.01 | $236.61 | +1.19% | 1,859,050 |
| Sep 21, 2026 | $227.03 | $240.00 | $224.07 | $233.82 | +4.57% | 2,234,853 |
| Sep 18, 2026 | $225.01 | $227.80 | $219.39 | $223.60 | +1.99% | 9,363,287 |
| Sep 17, 2026 | $215.02 | $221.32 | $212.01 | $219.24 | +8.43% | 2,425,460 |
| Sep 16, 2026 | $201.05 | $207.45 | $197.85 | $202.20 | +3.63% | 1,446,039 |
| Sep 15, 2026 | $194.26 | $196.29 | $191.33 | $195.12 | +2.09% | 1,434,096 |
| Sep 14, 2026 | $197.22 | $201.21 | $190.55 | $191.12 | -9.64% | 1,697,913 |
| Sep 11, 2026 | $213.63 | $213.63 | $206.66 | $211.52 | +1.66% | 1,118,644 |
| Sep 10, 2026 | $210.89 | $214.41 | $207.53 | $208.07 | -3.92% | 1,135,072 |
| Sep 9, 2026 | $218.30 | $225.52 | $216.10 | $216.57 | -1.48% | 987,957 |
| Sep 8, 2026 | $222.32 | $226.60 | $217.72 | $219.82 | -1.13% | 1,540,353 |
| Sep 4, 2026 | $210.65 | $223.66 | $207.09 | $222.34 | +7.85% | 1,725,294 |
| Sep 3, 2026 | $204.22 | $208.63 | $200.63 | $206.16 | -0.31% | 1,103,017 |
| Sep 2, 2026 | $202.91 | $209.26 | $199.34 | $206.81 | +3.89% | 1,206,186 |
| Sep 1, 2026 | $204.07 | $205.78 | $196.36 | $199.06 | -2.92% | 1,756,010 |
| Aug 31, 2026 | $210.25 | $211.15 | $202.61 | $205.05 | -1.42% | 1,195,890 |
| Aug 28, 2026 | $219.36 | $220.57 | $206.91 | $208.01 | -5.39% | 1,250,752 |
| Aug 27, 2026 | $226.30 | $229.43 | $218.50 | $219.85 | -0.62% | 1,068,885 |
| Aug 26, 2026 | $214.41 | $221.50 | $212.25 | $221.23 | +4.01% | 1,247,100 |
| Aug 25, 2026 | $217.72 | $217.72 | $208.60 | $212.71 | +0.76% | 996,400 |
| Aug 24, 2026 | $219.51 | $219.51 | $209.40 | $211.10 | -5.16% | 1,906,462 |
| Aug 21, 2026 | $226.95 | $229.79 | $217.82 | $222.59 | -0.53% | 817,880 |
| Aug 20, 2026 | $226.46 | $227.68 | $220.86 | $223.78 | -1.18% | 978,289 |
| Aug 19, 2026 | $241.51 | $242.03 | $225.24 | $226.46 | -5.86% | 1,458,666 |
| Aug 18, 2026 | $249.79 | $253.44 | $234.86 | $240.55 | -8.79% | 1,846,664 |
| Aug 17, 2026 | $270.16 | $277.88 | $263.42 | $263.73 | -0.66% | 1,220,713 |
| Aug 14, 2026 | $253.50 | $268.35 | $250.41 | $265.48 | +4.95% | 1,148,346 |
| Aug 13, 2026 | $254.39 | $266.72 | $252.01 | $252.95 | -2.83% | 1,382,230 |
| Aug 12, 2026 | $264.13 | $272.85 | $259.00 | $260.31 | +4.30% | 2,024,418 |
| Aug 11, 2026 | $251.11 | $258.58 | $242.58 | $249.58 | -1.18% | 1,177,151 |
| Aug 10, 2026 | $252.06 | $265.87 | $252.00 | $252.55 | +0.02% | 2,254,383 |
| Aug 7, 2026 | $230.25 | $255.67 | $230.07 | $252.49 | +12.37% | 2,156,900 |
| Aug 6, 2026 | $208.80 | $232.68 | $208.80 | $224.70 | +6.42% | 2,189,142 |
| Aug 5, 2026 | $229.80 | $230.73 | $211.00 | $211.14 | -11.85% | 3,321,148 |
| Aug 4, 2026 | $225.44 | $250.36 | $206.40 | $239.53 | +2.22% | 6,331,140 |
| Aug 3, 2026 | $205.04 | $238.97 | $204.00 | $234.32 | +6.67% | 3,562,701 |
| Jul 31, 2026 | $228.36 | $232.89 | $213.01 | $219.67 | +4.03% | 1,869,166 |
| Jul 30, 2026 | $205.62 | $215.17 | $202.23 | $211.16 | +12.41% | 1,611,643 |
| Jul 29, 2026 | $207.00 | $211.00 | $185.07 | $187.84 | -7.46% | 1,916,951 |
| Jul 28, 2026 | $212.10 | $212.50 | $198.20 | $202.99 | -9.46% | 2,065,865 |
| Jul 27, 2026 | $235.58 | $235.58 | $213.69 | $224.21 | -3.93% | 1,512,241 |
| Jul 24, 2026 | $254.65 | $260.49 | $233.20 | $233.37 | -10.39% | 1,286,452 |
| Jul 23, 2026 | $245.79 | $262.87 | $245.79 | $260.42 | +4.36% | 1,264,941 |
| Jul 22, 2026 | $242.78 | $253.84 | $242.70 | $249.53 | -0.55% | 1,051,870 |
| Jul 21, 2026 | $240.63 | $253.02 | $238.80 | $250.91 | +10.43% | 1,489,323 |
| Jul 20, 2026 | $239.73 | $242.26 | $227.20 | $227.21 | -2.94% | 1,144,439 |
| Jul 17, 2026 | $222.52 | $239.85 | $211.46 | $234.10 | -1.61% | 2,512,420 |
| Jul 16, 2026 | $241.16 | $247.84 | $234.38 | $237.92 | -5.21% | 1,624,994 |
| Jul 15, 2026 | $257.44 | $270.85 | $238.45 | $251.00 | -1.76% | 2,429,902 |
| Jul 14, 2026 | $271.50 | $274.00 | $252.01 | $255.49 | +11.24% | 4,656,155 |
| Jul 13, 2026 | $212.77 | $237.74 | $212.77 | $229.68 | +3.11% | 2,374,626 |
| Jul 10, 2026 | $220.31 | $224.34 | $215.69 | $222.75 | -1.69% | 791,158 |
| Jul 9, 2026 | $224.97 | $235.57 | $224.48 | $226.58 | +4.56% | 1,694,953 |
| Jul 8, 2026 | $210.18 | $217.12 | $205.71 | $216.70 | +2.25% | 1,442,508 |
| Jul 7, 2026 | $201.50 | $213.82 | $199.63 | $211.93 | -3.21% | 1,943,117 |
| Jul 6, 2026 | $222.16 | $227.58 | $216.00 | $218.95 | -0.05% | 1,209,687 |
| Jul 2, 2026 | $242.35 | $243.96 | $210.67 | $219.05 | -10.76% | 2,724,786 |
| Jul 1, 2026 | $247.00 | $253.69 | $241.67 | $245.46 | -5.82% | 1,167,995 |
| Jun 30, 2026 | $252.55 | $263.50 | $249.72 | $260.64 | +1.98% | 1,251,776 |
| Jun 29, 2026 | $248.32 | $255.88 | $233.04 | $255.59 | +2.27% | 1,605,257 |
| Jun 26, 2026 | $250.15 | $252.29 | $239.00 | $249.91 | -7.40% | 2,001,957 |
| Jun 25, 2026 | $288.45 | $289.73 | $262.49 | $269.88 | -1.98% | 1,508,982 |
| Jun 24, 2026 | $278.71 | $285.00 | $268.46 | $275.32 | -2.59% | 1,267,197 |
| Jun 23, 2026 | $280.28 | $293.34 | $276.09 | $282.65 | -10.79% | 1,856,460 |
| Jun 22, 2026 | $286.62 | $319.94 | $286.62 | $316.85 | +10.50% | 3,020,500 |
| Jun 18, 2026 | $276.11 | $289.89 | $273.78 | $286.74 | +7.34% | 2,524,222 |
| Jun 17, 2026 | $268.60 | $274.83 | $263.20 | $267.13 | -0.52% | 1,260,340 |
| Jun 16, 2026 | $280.99 | $285.88 | $268.03 | $268.53 | -6.39% | 1,417,854 |
| Jun 15, 2026 | $275.77 | $291.44 | $275.77 | $286.86 | +9.11% | 2,167,185 |
| Jun 12, 2026 | $258.34 | $269.54 | $255.48 | $262.92 | +1.77% | 1,210,071 |
| Jun 11, 2026 | $249.96 | $258.71 | $242.11 | $258.34 | +10.62% | 2,348,270 |
| Jun 10, 2026 | $232.08 | $238.33 | $220.51 | $233.54 | +2.39% | 2,360,544 |
| Jun 9, 2026 | $244.10 | $247.25 | $209.84 | $228.08 | -5.77% | 3,252,452 |
| Jun 8, 2026 | $248.28 | $248.28 | $239.38 | $242.04 | +2.79% | 1,274,457 |
| Jun 5, 2026 | $252.29 | $256.57 | $232.77 | $235.48 | -9.88% | 1,606,505 |
| Jun 4, 2026 | $252.43 | $267.00 | $248.64 | $261.31 | -2.46% | 1,302,009 |
| Jun 3, 2026 | $272.15 | $276.87 | $263.76 | $267.91 | -2.48% | 1,166,580 |
| Jun 2, 2026 | $260.34 | $282.25 | $257.23 | $274.71 | +8.78% | 2,311,038 |
| Jun 1, 2026 | $252.86 | $253.00 | $240.98 | $252.53 | -1.06% | 2,505,940 |
| May 29, 2026 | $283.22 | $285.00 | $244.36 | $255.23 | -7.36% | 3,396,469 |
| May 28, 2026 | $287.26 | $289.89 | $269.61 | $275.50 | -0.82% | 1,367,117 |
| May 27, 2026 | $288.89 | $290.07 | $273.00 | $277.79 | -3.72% | 1,455,374 |
| May 26, 2026 | $300.00 | $302.86 | $273.97 | $288.53 | +1.80% | 2,508,736 |
| May 22, 2026 | $287.66 | $288.19 | $279.01 | $283.43 | +1.58% | 1,387,279 |
| May 21, 2026 | $260.33 | $279.66 | $259.65 | $279.01 | +5.49% | 1,562,178 |
| May 20, 2026 | $258.25 | $268.44 | $256.77 | $264.48 | +5.25% | 1,746,818 |
| May 19, 2026 | $240.90 | $258.56 | $235.71 | $251.28 | +1.29% | 2,879,410 |
| May 18, 2026 | $272.85 | $277.85 | $240.83 | $248.07 | -9.46% | 3,271,520 |
| May 15, 2026 | $274.86 | $278.50 | $262.24 | $273.98 | -2.39% | 2,218,718 |
| May 14, 2026 | $267.97 | $283.46 | $262.00 | $280.69 | +3.66% | 3,404,091 |
| May 13, 2026 | $253.95 | $271.92 | $243.50 | $270.77 | +22.61% | 6,109,867 |
| May 12, 2026 | $222.73 | $224.16 | $209.76 | $220.83 | -3.52% | 2,338,736 |
| May 11, 2026 | $212.36 | $230.60 | $211.98 | $228.88 | +8.46% | 2,691,844 |
| May 8, 2026 | $215.11 | $216.31 | $205.33 | $211.02 | +0.49% | 1,597,931 |
| May 7, 2026 | $211.84 | $213.87 | $200.89 | $210.00 | -3.17% | 2,779,188 |
| May 6, 2026 | $232.67 | $232.67 | $214.01 | $216.87 | -3.84% | 2,319,493 |
| May 5, 2026 | $223.18 | $228.99 | $217.60 | $225.53 | +4.87% | 1,695,461 |
| May 4, 2026 | $218.03 | $220.99 | $208.31 | $215.06 | -1.35% | 1,634,948 |
| May 1, 2026 | $215.33 | $223.57 | $213.01 | $218.01 | -1.38% | 1,445,735 |
| Apr 30, 2026 | $203.14 | $221.77 | $200.85 | $221.05 | +10.98% | 2,649,820 |
| Apr 29, 2026 | $197.47 | $200.73 | $189.07 | $199.18 | +2.91% | 2,109,010 |
| Apr 28, 2026 | $194.00 | $194.81 | $184.14 | $193.55 | -4.81% | 2,812,228 |
| Apr 27, 2026 | $201.28 | $205.29 | $194.91 | $203.33 | +1.39% | 2,518,328 |
| Apr 24, 2026 | $203.00 | $207.48 | $192.52 | $200.54 | -0.36% | 3,224,761 |
| Apr 23, 2026 | $208.33 | $213.27 | $193.25 | $201.27 | -2.34% | 3,891,333 |
| Apr 22, 2026 | $221.41 | $222.80 | $201.50 | $206.10 | -4.90% | 4,192,426 |
| Apr 21, 2026 | $221.00 | $225.81 | $211.59 | $216.72 | -3.46% | 2,021,724 |
| Apr 20, 2026 | $224.41 | $228.73 | $217.66 | $224.49 | -0.87% | 2,221,220 |
| Apr 17, 2026 | $219.90 | $227.23 | $215.12 | $226.45 | +5.45% | 2,254,324 |
| Apr 16, 2026 | $215.26 | $217.22 | $205.72 | $214.75 | -0.41% | 2,168,302 |
| Apr 15, 2026 | $213.81 | $219.46 | $208.62 | $215.63 | +0.71% | 1,845,229 |
| Apr 14, 2026 | $210.15 | $215.16 | $196.69 | $214.11 | +2.22% | 3,001,180 |
| Apr 13, 2026 | $203.09 | $209.94 | $199.96 | $209.47 | +2.89% | 2,829,445 |
| Apr 10, 2026 | $206.00 | $211.83 | $201.62 | $203.59 | -0.11% | 1,961,695 |
| Apr 9, 2026 | $206.86 | $212.00 | $199.08 | $203.82 | +0.07% | 2,087,786 |
| Apr 8, 2026 | $208.31 | $209.03 | $198.00 | $203.68 | +6.72% | 3,138,796 |
| Apr 7, 2026 | $189.44 | $193.65 | $183.49 | $190.86 | +0.35% | 1,447,618 |
| Apr 6, 2026 | $197.20 | $203.18 | $187.81 | $190.19 | -3.85% | 2,591,905 |
| Apr 2, 2026 | $178.99 | $198.94 | $176.00 | $197.80 | +5.74% | 3,455,880 |
| Apr 1, 2026 | $177.03 | $187.98 | $175.68 | $187.07 | +6.60% | 3,355,290 |
| Mar 31, 2026 | $168.92 | $175.59 | $164.09 | $175.48 | +10.66% | 3,408,766 |
| Mar 30, 2026 | $172.18 | $173.48 | $153.26 | $158.58 | -7.76% | 5,167,818 |
| Mar 27, 2026 | $169.30 | $179.40 | $168.17 | $171.92 | -1.58% | 4,198,193 |
| Mar 26, 2026 | $180.72 | $188.34 | $172.15 | $174.68 | -7.45% | 5,473,014 |
| Mar 25, 2026 | $190.76 | $195.36 | $180.82 | $188.74 | +4.38% | 5,935,974 |
| Mar 24, 2026 | $173.24 | $183.00 | $168.18 | $180.82 | +5.05% | 4,585,355 |
| Mar 23, 2026 | $171.25 | $181.72 | $168.53 | $172.13 | +5.19% | 5,474,545 |
| Mar 20, 2026 | $173.51 | $178.08 | $160.93 | $163.63 | -1.48% | 6,709,214 |
| Mar 19, 2026 | $139.00 | $166.44 | $135.54 | $166.08 | +16.99% | 7,943,110 |
| Mar 18, 2026 | $141.53 | $147.14 | $136.10 | $141.96 | +2.97% | 2,880,754 |
| Mar 17, 2026 | $138.47 | $138.83 | $132.99 | $137.86 | -0.44% | 2,005,141 |
| Mar 16, 2026 | $133.66 | $140.50 | $133.66 | $138.47 | +11.03% | 4,000,596 |
| Mar 13, 2026 | $122.25 | $128.98 | $122.25 | $124.71 | +5.20% | 2,653,483 |
| Mar 12, 2026 | $121.11 | $126.48 | $117.34 | $118.54 | -0.75% | 2,854,144 |
| Mar 11, 2026 | $116.79 | $120.73 | $115.64 | $119.44 | +2.19% | 2,080,094 |
| Mar 10, 2026 | $115.55 | $120.38 | $113.41 | $116.88 | +1.23% | 1,878,782 |
| Mar 9, 2026 | $109.32 | $115.62 | $108.43 | $115.46 | +4.40% | 2,149,167 |
| Mar 6, 2026 | $114.25 | $117.80 | $109.47 | $110.59 | -8.25% | 1,780,862 |
| Mar 5, 2026 | $120.72 | $126.48 | $115.66 | $120.54 | -2.40% | 1,666,101 |
| Mar 4, 2026 | $126.42 | $127.71 | $120.65 | $123.50 | -1.62% | 2,129,318 |
| Mar 3, 2026 | $132.20 | $132.72 | $123.56 | $125.53 | -9.42% | 2,910,328 |
| Mar 2, 2026 | $127.13 | $138.80 | $126.95 | $138.59 | +10.99% | 2,719,078 |
| Feb 27, 2026 | $123.84 | $128.40 | $123.22 | $124.87 | +0.83% | 1,779,686 |
| Feb 26, 2026 | $127.16 | $129.57 | $119.10 | $123.84 | -1.69% | 1,982,112 |
| Feb 25, 2026 | $127.86 | $131.81 | $125.25 | $125.97 | -0.03% | 1,681,372 |
| Feb 24, 2026 | $128.65 | $129.98 | $124.95 | $126.01 | -1.11% | 1,604,737 |
| Feb 23, 2026 | $128.83 | $129.77 | $124.63 | $127.43 | -0.81% | 1,225,233 |
| Feb 20, 2026 | $124.03 | $133.30 | $123.95 | $128.47 | +2.07% | 1,380,636 |
| Feb 19, 2026 | $126.83 | $128.75 | $122.80 | $125.86 | -1.94% | 1,622,716 |
| Feb 18, 2026 | $129.55 | $133.83 | $125.92 | $128.35 | +0.45% | 1,751,836 |
| Feb 17, 2026 | $127.60 | $130.95 | $125.32 | $127.78 | -0.75% | 1,743,368 |
| Feb 13, 2026 | $132.82 | $133.13 | $127.00 | $128.74 | -3.62% | 1,506,430 |
| Feb 12, 2026 | $133.94 | $133.97 | $125.14 | $133.58 | -0.64% | 3,846,373 |
| Feb 11, 2026 | $144.03 | $146.80 | $128.55 | $134.44 | -1.56% | 5,664,189 |
| Feb 10, 2026 | $146.85 | $146.89 | $136.38 | $136.57 | -7.43% | 3,333,252 |
| Feb 9, 2026 | $138.80 | $149.57 | $138.79 | $147.53 | +6.11% | 2,624,459 |
| Feb 6, 2026 | $132.17 | $141.00 | $131.78 | $139.04 | +7.72% | 2,600,031 |
| Feb 5, 2026 | $122.01 | $131.10 | $118.21 | $129.08 | +6.43% | 5,088,067 |
| Feb 4, 2026 | $137.05 | $137.15 | $114.53 | $121.28 | -11.09% | 4,040,947 |
| Feb 3, 2026 | $140.26 | $142.68 | $132.70 | $136.40 | -0.36% | 2,016,834 |
| Feb 2, 2026 | $133.39 | $140.15 | $133.38 | $136.89 | +1.60% | 1,727,222 |
| Jan 30, 2026 | $136.30 | $140.46 | $132.80 | $134.73 | +0.01% | 2,369,137 |
| Jan 29, 2026 | $138.85 | $139.20 | $126.73 | $134.71 | -3.04% | 2,674,706 |
| Jan 28, 2026 | $135.57 | $139.35 | $129.36 | $138.93 | +4.76% | 2,391,762 |
| Jan 27, 2026 | $129.57 | $133.35 | $128.64 | $132.62 | +4.38% | 980,826 |
| Jan 26, 2026 | $130.18 | $132.24 | $126.92 | $127.05 | -1.22% | 953,286 |
| Jan 23, 2026 | $129.50 | $129.90 | $124.00 | $128.62 | -1.05% | 1,146,457 |
| Jan 22, 2026 | $135.00 | $136.48 | $129.00 | $129.98 | -2.58% | 1,242,232 |
| Jan 21, 2026 | $130.58 | $135.84 | $128.23 | $133.42 | +3.43% | 2,162,657 |
| Jan 20, 2026 | $127.15 | $129.43 | $125.32 | $129.00 | -0.64% | 1,416,689 |
| Jan 16, 2026 | $126.33 | $130.39 | $125.00 | $129.83 | +4.70% | 1,196,637 |
| Jan 15, 2026 | $128.00 | $132.46 | $123.82 | $124.00 | +0.65% | 1,877,269 |
| Jan 14, 2026 | $124.29 | $124.86 | $119.37 | $123.20 | -1.27% | 951,640 |
| Jan 13, 2026 | $122.80 | $127.55 | $121.88 | $124.78 | +2.87% | 1,248,454 |
| Jan 12, 2026 | $119.54 | $123.12 | $118.07 | $121.30 | +1.06% | 1,487,871 |
| Jan 9, 2026 | $119.38 | $120.68 | $115.00 | $120.03 | +2.30% | 1,510,249 |
| Jan 8, 2026 | $121.98 | $121.98 | $112.77 | $117.33 | -4.00% | 1,703,003 |
| Jan 7, 2026 | $122.26 | $124.93 | $119.24 | $122.22 | -0.05% | 1,396,490 |
| Jan 6, 2026 | $120.86 | $124.01 | $118.02 | $122.28 | +2.51% | 1,740,473 |
| Jan 5, 2026 | $125.67 | $126.45 | $113.32 | $119.29 | -2.01% | 2,125,505 |
| Jan 2, 2026 | $120.49 | $122.42 | $119.19 | $121.74 | +3.68% | 1,445,482 |
| Dec 31, 2025 | $119.01 | $119.20 | $114.04 | $117.42 | -2.69% | 1,947,821 |
| Dec 30, 2025 | $122.65 | $125.49 | $120.45 | $120.67 | -0.36% | 862,094 |
| Dec 29, 2025 | $120.12 | $121.46 | $119.40 | $121.11 | -0.41% | 515,709 |
| Dec 26, 2025 | $122.61 | $123.43 | $120.17 | $121.61 | -0.70% | 563,372 |
| Dec 24, 2025 | $122.00 | $123.70 | $121.30 | $122.47 | +1.14% | 418,912 |
| Dec 23, 2025 | $118.60 | $124.48 | $118.58 | $121.09 | +2.32% | 1,137,760 |
| Dec 22, 2025 | $123.16 | $123.25 | $115.78 | $118.35 | -0.68% | 966,989 |
| Dec 19, 2025 | $116.61 | $120.39 | $116.24 | $119.16 | +2.12% | 1,684,816 |
| Dec 18, 2025 | $118.00 | $119.54 | $115.99 | $116.69 | +3.64% | 1,568,822 |
| Dec 17, 2025 | $116.93 | $119.21 | $111.12 | $112.59 | -1.98% | 1,695,515 |
| Dec 16, 2025 | $120.07 | $120.36 | $112.87 | $114.86 | -2.87% | 1,791,988 |
| Dec 15, 2025 | $121.36 | $123.60 | $117.64 | $118.25 | -0.58% | 1,360,674 |
| Dec 12, 2025 | $127.11 | $128.67 | $118.39 | $118.94 | -7.76% | 2,357,097 |
| Dec 11, 2025 | $124.42 | $129.58 | $123.34 | $128.94 | +1.92% | 1,543,212 |
| Dec 10, 2025 | $123.93 | $126.88 | $123.93 | $126.51 | +2.02% | 1,635,793 |
| Dec 9, 2025 | $118.40 | $124.16 | $117.35 | $124.00 | +4.82% | 1,555,942 |
| Dec 8, 2025 | $117.32 | $119.94 | $116.17 | $118.30 | +3.76% | 1,269,861 |
| Dec 5, 2025 | $116.78 | $117.81 | $111.52 | $114.01 | -0.92% | 1,399,638 |
| Dec 4, 2025 | $114.19 | $115.46 | $110.14 | $115.07 | -0.81% | 1,615,098 |
| Dec 3, 2025 | $114.68 | $116.13 | $109.81 | $116.01 | -0.39% | 1,812,947 |
| Dec 2, 2025 | $114.21 | $119.82 | $114.12 | $116.46 | +4.11% | 3,907,093 |
| Dec 1, 2025 | $108.15 | $112.10 | $107.84 | $111.86 | +3.47% | 1,983,690 |
| Nov 28, 2025 | $105.40 | $109.06 | $105.20 | $108.11 | +4.49% | 1,936,288 |
| Nov 26, 2025 | $100.74 | $106.04 | $100.08 | $103.46 | +5.57% | 2,444,924 |
| Nov 25, 2025 | $94.40 | $98.84 | $92.95 | $98.00 | +2.03% | 1,238,524 |
| Nov 24, 2025 | $95.12 | $97.42 | $94.34 | $96.05 | +2.56% | 1,226,121 |
| Nov 21, 2025 | $91.61 | $93.99 | $87.30 | $93.65 | +2.23% | 1,899,595 |
| Nov 20, 2025 | $102.99 | $103.62 | $91.01 | $91.61 | -7.02% | 2,104,433 |
| Nov 19, 2025 | $96.52 | $100.40 | $96.26 | $98.53 | +1.92% | 1,195,216 |
| Nov 18, 2025 | $95.43 | $98.74 | $94.10 | $96.67 | +1.36% | 1,369,284 |
| Nov 17, 2025 | $99.02 | $100.75 | $94.25 | $95.37 | -3.92% | 1,527,637 |
| Nov 14, 2025 | $94.92 | $101.15 | $94.00 | $99.26 | +0.17% | 1,713,073 |
| Nov 13, 2025 | $104.79 | $105.05 | $97.13 | $99.09 | -6.89% | 2,652,792 |
| Nov 12, 2025 | $102.91 | $106.74 | $102.87 | $106.42 | +6.65% | 2,482,523 |
| Nov 11, 2025 | $99.25 | $102.50 | $96.48 | $99.78 | +1.71% | 2,985,981 |
| Nov 10, 2025 | $87.00 | $99.82 | $86.52 | $98.10 | +16.69% | 5,272,995 |
| Nov 7, 2025 | $83.00 | $84.25 | $80.63 | $84.07 | -0.33% | 2,570,460 |
| Nov 6, 2025 | $86.60 | $88.97 | $83.84 | $84.35 | -3.11% | 2,305,894 |
| Nov 5, 2025 | $81.55 | $88.71 | $80.98 | $87.06 | +5.59% | 1,703,821 |
| Nov 4, 2025 | $82.72 | $84.46 | $82.08 | $82.45 | -2.32% | 1,067,258 |
| Nov 3, 2025 | $85.03 | $85.29 | $82.37 | $84.41 | -0.89% | 1,237,594 |
| Oct 31, 2025 | $83.80 | $85.99 | $83.19 | $85.17 | +1.63% | 1,643,585 |
| Oct 30, 2025 | $82.53 | $85.28 | $81.65 | $83.80 | +0.36% | 1,585,072 |
| Oct 29, 2025 | $81.90 | $85.25 | $81.90 | $83.50 | +4.08% | 1,803,840 |
| Oct 28, 2025 | $78.14 | $80.66 | $77.04 | $80.23 | +1.56% | 1,227,652 |
| Oct 27, 2025 | $77.97 | $81.43 | $77.97 | $79.00 | +4.26% | 1,243,732 |
| Oct 24, 2025 | $77.00 | $77.77 | $75.68 | $75.77 | +1.12% | 592,077 |
| Oct 23, 2025 | $72.60 | $75.23 | $72.55 | $74.93 | +3.01% | 508,376 |
| Oct 22, 2025 | $74.31 | $74.75 | $71.64 | $72.74 | -2.22% | 604,719 |
| Oct 21, 2025 | $75.18 | $75.71 | $74.01 | $74.39 | -1.39% | 667,955 |
| Oct 20, 2025 | $75.68 | $77.41 | $75.40 | $75.44 | – | 1,012,001 |
Seasonality
TSEM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 3.3% | -0.4% | 5.0% | 2.9% | -0.5% | 3.3% | 2.0% | 0.9% | -0.7% | 10.7% | 4.9% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 14.7% | -7.3% | 40.5% | 26.0% | 15.5% | 2.1% | -15.7% | -6.7% | 10.9% | -26.8% | ||
| 2025 | -5.1% | -13.1% | -16.1% | 0.3% | 10.2% | 9.9% | 5.5% | 28.6% | 22.9% | 17.8% | 26.9% | 8.6% |
| 2024 | -5.5% | 14.0% | 1.7% | -1.7% | 14.2% | 4.7% | 3.8% | 8.3% | 0.2% | -5.2% | 12.3% | 9.3% |
| 2023 | -3.3% | -2.9% | 4.7% | 6.0% | -13.0% | -4.1% | 0.6% | -21.3% | -17.3% | -6.3% | 18.9% | 11.5% |
| 2022 | -13.4% | 36.4% | 3.3% | -0.2% | -0.1% | -4.3% | 3.6% | -3.1% | -5.3% | -2.7% | 4.2% | -3.1% |
| 2021 | 8.3% | 5.1% | -4.6% | 0.9% | -2.9% | 7.1% | -5.4% | 5.6% | 1.7% | 6.6% | 11.3% | 11.8% |
| 2020 | -7.8% | -10.9% | -19.5% | 20.8% | 4.5% | -5.1% | 12.6% | -9.5% | -6.4% | 15.8% | 15.9% | 5.6% |
| 2019 | 1.0% | 20.4% | -7.6% | 8.5% | -17.1% | 5.8% | 24.7% | -3.3% | 1.1% | 14.0% | -0.0% | 9.8% |
| 2018 | 1.9% | -16.5% | -7.3% | -3.9% | 0.2% | -15.1% | -6.2% | 5.6% | -0.2% | -27.9% | 0.4% | -6.5% |
| 2017 | 11.5% | 8.2% | 0.4% | -6.6% | 17.8% | -6.0% | 9.6% | 15.5% | 1.8% | 7.5% | 6.5% | -3.2% |