Tower Semiconductor Stock Price History, TSEM Historical Prices

Add to My Stocks
$33.57 $0.28 (0.83%) TSEM stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 33.32 33.44 32.76 33.27 451,622 16.89 2.38
2018-02-15 32.73 33.39 32.55 33.36 649,166 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
2018-02-12 32.05 32.54 31.84 32.41 495,595 16.45 2.32
2018-02-09 31.71 32.43 30.85 31.67 551,965 16.08 2.26
2018-02-08 31.78 31.93 30.85 31.49 980,795 15.99 2.25
2018-02-07 32.13 32.83 31.62 31.96 1,014,119 16.22 2.28
2018-02-06 30.81 32.64 30.5 32.57 676,652 16.53 2.33
2018-02-05 32 32.65 31.12 31.48 827,876 15.98 2.25
2018-02-02 33.04 33.23 31.16 32.22 1,004,535 16.36 2.3
2018-02-01 34.35 34.56 33.33 33.44 731,037 16.98 2.39
2018-01-31 35.12 35.4 34.39 34.74 653,237 17.64 2.48
2018-01-30 34.71 35.14 34.58 34.89 432,381 17.71 2.49
2018-01-29 34.64 35.18 34.56 35.02 592,866 17.78 2.5
2018-01-26 33.84 34.85 33.84 34.8 694,494 17.67 2.49
2018-01-25 34.04 34.25 33.63 33.81 404,166 17.16 2.42
2018-01-24 34.52 34.52 33.32 33.72 870,493 17.12 2.41
2018-01-23 34.45 34.7 34.18 34.41 409,089 17.47 2.46
2018-01-22 33.79 34.28 33.73 34.24 396,775 17.38 2.45
2018-01-19 33.97 34.07 33.68 33.78 313,378 17.15 2.42
2018-01-18 33.79 34.35 33.76 33.97 435,962 17.24 2.43
2018-01-17 33.3 34.3 33.01 34.09 604,186 17.31 2.44
2018-01-16 34.66 34.75 33.29 33.67 855,212 17.09 2.41
2018-01-10 35.25 35.3 34.48 34.83 398,215 17.68 2.49
2018-01-09 35.85 35.93 35.41 35.55 226,930 18.05 2.54
2018-01-08 35.6 36.08 35.53 35.95 270,402 18.25 2.57
2018-01-05 35.3 35.79 35.3 35.67 274,077 18.11 2.55
2018-01-04 35.54 35.64 35.16 35.23 432,330 17.88 2.52
2018-01-03 34.74 35.45 34.71 35.28 449,412 17.91 2.52
2018-01-02 34.55 34.58 34.25 34.5 532,561 17.51 2.47
2017-12-29 34.39 34.55 33.98 34.08 237,443 17.3 2.44
2017-12-28 34.36 34.59 34.18 34.31 271,657 17.42 2.45
2017-12-27 34.06 34.57 34.02 34.27 289,302 17.4 2.45
2017-12-26 33.98 34.13 33.73 33.95 258,563 17.23 2.43
2017-12-22 34.06 34.14 33.69 34.13 177,883 17.33 2.44
2017-12-21 34.42 34.45 34.02 34.07 194,288 17.29 2.44
2017-12-20 34.19 34.48 33.99 34.27 304,790 17.4 2.45
2017-12-19 34.24 34.31 33.56 33.81 416,177 17.16 2.42
2017-12-18 34.11 34.43 33.99 34.35 590,685 17.44 2.46
2017-12-14 33.05 33.68 33.04 33.46 353,380 16.99 2.39
2017-12-13 33.3 33.52 33.13 33.25 294,101 16.88 2.38
2017-12-12 33.49 33.6 33.04 33.15 384,553 16.83 2.37
2017-12-11 33.44 33.65 33.08 33.38 391,195 16.94 2.39
2017-12-08 33.67 33.98 33.21 33.25 283,317 16.88 2.38
2017-12-07 33.62 33.9 33.35 33.41 501,649 16.96 2.39
2017-12-06 34 34.07 32.7 33.39 892,852 16.95 2.39
2017-12-05 34.2 34.8 33.84 34.21 447,292 17.37 2.45
2017-12-04 35.53 35.65 33.75 34.27 716,414 17.4 2.45
2017-12-01 35.13 35.2 33.52 34.91 1,142,540 17.72 2.5
2017-11-30 35.5 36.69 35.11 35.21 1,258,002 17.87 2.52
2017-11-29 35.04 35.04 32.66 34.48 1,478,570 17.5 2.47
2017-11-28 35.33 35.34 35.05 35.19 237,872 17.86 2.52
2017-11-27 35.63 35.65 35.16 35.26 413,034 17.9 2.52
2017-11-24 35.33 35.56 35.18 35.45 112,282 18 2.53
2017-11-23 0 0 0 35.16 0 - -
2017-11-22 35.4 35.51 35.08 35.16 337,557 17.85 2.51
2017-11-21 34.77 35.43 34.72 35.28 431,534 17.91 2.52
2017-11-20 34.7 34.87 34.31 34.55 493,230 17.54 2.47
2017-11-17 34.81 35 34.58 34.59 282,129 17.56 2.47
2017-11-16 34.39 34.96 34.33 34.8 609,920 17.67 2.49
2017-11-15 33.77 34.37 33.51 34.04 556,206 17.28 2.43
2017-11-14 33.81 34.25 33.72 33.92 409,992 17.22 2.43
2017-11-13 32.98 34.02 32.84 33.88 637,342 17.2 2.42
2017-11-10 33.23 33.66 32.98 33.51 957,054 17.01 2.4
2017-11-09 32.83 33.47 32.31 33.24 691,514 16.87 2.38
2017-11-08 32.71 34.2 32.71 33.87 962,551 17.19 2.42
2017-11-07 31.99 32.42 31.11 32.19 1,169,823 16.51 2.31
2017-11-06 32.63 33.18 32.54 33.15 952,878 17 2.38
2017-11-03 32.56 32.69 32.25 32.45 382,136 16.64 2.33
2017-11-02 32.59 32.68 32.16 32.39 515,209 16.61 2.33
2017-11-01 33.27 33.36 32.41 32.78 405,868 16.81 2.35
2017-10-31 32.72 33.3 32.72 33.06 537,869 16.95 2.37
2017-10-30 32.44 32.98 32.23 32.44 575,345 16.64 2.33
2017-10-27 32.75 33.13 32.53 32.63 544,858 16.73 2.34
2017-10-26 32.25 32.55 32.17 32.45 571,499 16.64 2.33
2017-10-25 32.34 32.6 31.88 32.27 574,062 16.55 2.32
2017-10-24 31.68 32.58 31.65 32.52 563,517 16.68 2.34
2017-10-23 31.57 31.64 31.23 31.43 649,154 16.12 2.26
2017-10-20 31.49 31.75 31.36 31.5 369,223 16.15 2.26
2017-10-19 31.46 31.46 30.4 31.23 425,511 16.02 2.24
2017-10-18 31.95 31.98 31.34 31.73 488,922 16.27 2.28
2017-10-17 31.14 31.61 31 31.61 1,628,591 16.21 2.27
2017-10-16 31.2 31.38 30.89 31.12 552,804 15.96 2.24
2017-10-13 31.05 31.08 30.78 31.03 306,612 15.91 2.23
2017-10-12 31.22 31.33 30.92 30.99 214,024 15.89 2.23
2017-10-11 31.51 31.51 31.09 31.23 1,025,493 16.02 2.24
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 Price14.87

Tower Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio128.21Mar 17,2015
Min PE Ratio8.63May 12,2016
Avg PE Ratio24.47

Tower Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio2.57Jan 08,2018
Min PS Ratio0.18Jul 29,2013
Avg PS Ratio1.11

TSEM Industry Peers

Company Price Change (%)
Integrated Device Technology (IDTI)29.030.72 (2.42%)
Atmel (ATML)8.140.02 (0.25%)
Panasonic (PCRFY)15.220.13 (0.85%)
United Microelectronics (UMC)2.40.04 (1.64%)
Semiconductor Manufacturing (SMI)6.360.21 (3.41%)
On Semiconductor (ON)23.230.33 (1.4%)
Magnachip Semiconductor (MX)9.20.3 (3.16%)

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 $34.24, and a low of $33.55 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.