Tower Semiconductor Stock Price History, TSEM Historical Prices

Add to My Stocks
$22.89 $0.96 (4.03%) TSEM stock closing price Jun 18, 2018 (Closing)

Tower Semiconductor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Tower Semiconductor P/E ratio data for the stock. The Tower Semiconductor stock price history chart shows that the stock price was at a high of $35.95 on Jan 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 23.28 23.35 22.76 22.89 896,695 8.51 1.65
2018-06-15 23.73 24.33 23.56 23.85 520,191 8.87 1.71
2018-06-14 24.55 24.56 23.89 24.08 710,637 8.95 1.73
2018-06-13 24.65 24.79 24.44 24.62 502,166 9.15 1.77
2018-06-12 24.96 24.97 24.26 24.64 594,120 9.16 1.77
2018-06-11 25.15 25.28 24.98 25.07 402,024 9.32 1.8
2018-06-08 25.33 25.33 24.93 25.26 255,121 9.39 1.82
2018-06-07 25.91 25.94 25.19 25.46 542,004 9.47 1.83
2018-06-06 26.27 26.27 25.78 26.06 272,909 9.69 1.87
2018-06-05 26.23 26.38 26.04 26.21 384,658 9.74 1.88
2018-06-04 26.3 26.39 26 26.29 358,981 9.77 1.89
2018-06-01 26.03 26.34 26 26.24 359,976 9.76 1.89
2018-05-31 25.76 26.28 25.72 25.92 367,219 9.64 1.86
2018-05-30 25.65 25.92 25.59 25.88 382,481 9.62 1.86
2018-05-29 25.4 25.75 25.23 25.55 425,031 9.5 1.84
2018-05-25 25.3 25.6 25.04 25.43 199,380 9.45 1.83
2018-05-24 25 25.31 24.89 25.24 340,841 9.38 1.81
2018-05-23 24.85 25.02 24.67 24.95 259,967 9.28 1.79
2018-05-22 24.88 25.4 24.88 25.06 353,859 9.32 1.8
2018-05-21 24.82 24.96 24.52 24.88 493,053 9.25 1.79
2018-05-18 24.82 24.93 24.45 24.52 588,100 9.12 1.76
2018-05-17 24.77 25.18 24.74 24.82 401,865 9.23 1.78
2018-05-16 24.68 25.08 24.68 24.84 421,369 9.23 1.79
2018-05-15 24.66 25.14 24.66 24.85 702,393 9.24 1.79
2018-05-14 25.19 25.65 25 25.05 502,344 9.31 1.8
2018-05-11 25.25 25.5 25.13 25.15 503,061 9.35 1.81
2018-05-10 24.35 25.55 24.34 25.36 1,189,839 9.43 1.82
2018-05-09 24.24 24.63 24.2 24.43 950,865 9.08 1.76
2018-05-08 24.52 24.63 24 24.13 2,580,601 8.97 1.74
2018-05-07 22.6 26.08 22.1 25 14,584,270 8.68 1.77
2018-05-04 26.73 27.61 26.53 27.54 673,658 9.56 1.95
2018-05-03 26.38 26.88 26.35 26.72 342,316 9.28 1.89
2018-05-02 26.61 26.89 26.32 26.72 483,789 9.28 1.89
2018-05-01 25.78 26.58 25.68 26.53 446,614 9.21 1.88
2018-04-30 26.06 26.4 25.57 25.87 504,400 8.98 1.83
2018-04-27 26.38 26.47 25.82 25.93 446,319 9 1.84
2018-04-26 25.8 26.21 25.63 26.2 591,402 9.1 1.86
2018-04-25 25.18 25.95 25.16 25.26 789,467 8.77 1.79
2018-04-24 25.65 25.95 25.03 25.33 1,199,760 8.8 1.8
2018-04-23 26.62 26.67 25.65 25.86 701,173 8.98 1.83
2018-04-20 26.96 27.05 26.22 26.51 727,493 9.21 1.88
2018-04-19 28.95 28.97 26.82 26.91 940,039 9.34 1.91
2018-04-18 29.11 29.36 28.8 29.2 316,311 10.14 2.07
2018-04-17 28.7 29.16 28.36 29.1 444,217 10.1 2.06
2018-04-16 28.82 28.89 28.51 28.7 356,279 9.97 2.03
2018-04-13 29 29 28.31 28.47 289,183 9.89 2.02
2018-04-12 28.38 28.88 28.32 28.84 565,283 10.01 2.04
2018-04-11 27.24 28.09 27.23 27.95 486,938 9.71 1.98
2018-04-10 27.48 27.86 27.43 27.72 354,660 9.63 1.96
2018-04-09 26.65 27.25 26.5 26.98 622,746 9.37 1.91
2018-04-06 27.07 27.32 26.49 26.57 504,491 9.23 1.88
2018-04-05 27.25 27.5 27.08 27.25 399,833 9.46 1.93
2018-04-04 26.2 27.18 26 27.13 794,412 9.42 1.92
2018-04-03 26.85 27.46 26.8 27.2 513,283 9.44 1.93
2018-04-02 26.65 26.88 26.28 26.75 555,916 9.29 1.9
2018-03-30 0 0 0 26.91 0 - -
2018-03-29 26.63 27.15 26.52 26.91 376,041 9.34 1.91
2018-03-28 26.92 27.08 26.52 26.62 1,119,148 9.24 1.89
2018-03-27 28.56 28.57 27.07 27.23 811,513 9.46 1.93
2018-03-26 28.3 28.73 28.17 28.72 367,630 9.97 2.04
2018-03-23 28.6 28.82 28.29 28.29 362,776 9.82 2
2018-03-22 29.14 29.4 28.6 28.61 410,936 9.93 2.03
2018-03-21 29.87 30.11 29.76 29.8 343,980 10.35 2.11
2018-03-20 29.57 30.04 29.5 29.98 493,844 10.41 2.12
2018-03-19 29.48 29.89 29.26 29.71 538,910 10.32 2.11
2018-03-16 29.71 30.28 29.67 30.05 388,613 10.43 2.13
2018-03-15 29.88 30.39 29.69 29.83 460,880 10.36 2.11
2018-03-14 29.67 29.68 29.32 29.48 543,267 10.24 2.09
2018-03-13 30.26 30.37 29.33 29.46 420,998 10.23 2.09
2018-03-12 29.97 30.3 29.83 29.94 596,134 10.4 2.12
2018-03-09 28.81 29.85 28.81 29.74 498,915 10.33 2.11
2018-03-08 28.94 29.04 28.37 28.81 980,444 10 2.04
2018-03-07 29.2 29.37 28.84 29.11 565,294 10.11 2.06
2018-03-06 29.58 30.05 29.33 29.62 581,893 10.29 2.1
2018-03-05 29.29 29.58 29.09 29.31 780,467 10.18 2.08
2018-03-02 28.42 29.32 28.14 29.25 501,315 10.16 2.07
2018-03-01 28.96 29.26 28.11 28.4 647,237 9.86 2.01
2018-02-28 29.65 29.7 28.95 29.02 534,781 10.08 2.06
2018-02-27 30.3 30.39 29.45 29.46 662,524 10.23 2.09
2018-02-26 30.59 30.74 30.21 30.36 1,145,777 10.54 2.15
2018-02-23 30.5 30.55 29.37 29.94 2,723,387 10.4 2.12
2018-02-22 31.2 31.9 30.06 30.16 3,412,060 15.31 2.16
2018-02-21 34.1 34.24 33.55 33.57 715,789 17.04 2.4
2018-02-20 33 34.28 32.97 33.85 826,831 17.18 2.42
2018-02-19 0 0 0 33.27 0 - -
2018-02-16 33.32 33.44 32.76 33.27 451,622 16.89 2.38
2018-02-15 32.73 33.39 32.55 33.36 649,183 16.93 2.39
2018-02-14 32 32.55 31.92 32.4 401,845 16.45 2.32
2018-02-13 31.86 32.51 31.75 32.38 299,961 16.44 2.31
Get more Data

Tower Semiconductor Stock History Chart

View TSEM PE ratio, PS ratio stocks charts and compare with peers.
TSEM Chart
Note: Compare Tower Semiconductor stock price history with the index and industry peers.

Tower Semiconductor Stock Price History: Past 5 years

Max Stock Price35.95Jan 08,2018
Min Stock Price3.86Dec 12,2013
Avg Stock Price16.16

Tower Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio128.21Mar 17,2015
Min PE Ratio8.51Jun 18,2018
Avg PE Ratio22.42

Tower Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio2.57Jan 08,2018
Min PS Ratio0.18Jul 29,2013
Avg PS Ratio1.22

TSEM Industry Peers

Company Price Change (%)
Atmel (ATML)8.140.02 (0.25%)
Cabot Microelectronics (CCMP)113.040.16 (0.14%)
Panasonic (PCRFY)13.760.33 (2.34%)
United Microelectronics (UMC)3.030.05 (1.62%)
Semiconductor Manufacturing (SMI)7.070.1 (1.39%)
On Semiconductor (ON)25.370.24 (0.94%)
Magnachip Semiconductor (MX)10.90.2 (1.8%)

Tower Semiconductor share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Tower Semiconductor stock analysis. Tower Semiconductor stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. TSEM stock saw a high of $23.35, and a low of $22.76 on last trading day. The company's P/S ratio was at a high of 2.57 on Jan 08, 2018 according to our Tower Semiconductor stock history data.