Register to chat with like-minded investors on our interactive forums.
TSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 42.18 | -0.13 | -0.31% | 42.60 | 42.9624 | 41.89 | 233,781 |
| Sep 20 2024 | 42.31 | 0.69 | 1.66% | 41.17 | 42.589 | 41.10 | 410,286 |
| Sep 19 2024 | 41.62 | 1.07 | 2.64% | 41.075 | 41.805 | 40.74 | 332,674 |
| Sep 18 2024 | 40.55 | -0.92 | -2.22% | 41.47 | 41.48 | 40.47 | 225,424 |
| Sep 17 2024 | 41.47 | -0.15 | -0.36% | 41.48 | 42.02 | 41.19 | 270,358 |
| Sep 16 2024 | 41.62 | -1.23 | -2.87% | 42.44 | 42.44 | 41.31 | 271,805 |
| Sep 13 2024 | 42.85 | 0.88 | 2.10% | 41.97 | 42.89 | 41.97 | 217,428 |
| Sep 12 2024 | 41.97 | -0.42 | -0.99% | 42.43 | 42.445 | 41.55 | 207,603 |
| Sep 11 2024 | 42.39 | 1.57 | 3.85% | 40.95 | 42.46 | 40.785 | 346,821 |
| Sep 10 2024 | 40.82 | 0.17 | 0.42% | 41.00 | 41.00 | 40.08 | 299,163 |
| Sep 09 2024 | 40.65 | 0.09 | 0.22% | 40.83 | 41.19 | 40.535 | 235,027 |
| Sep 06 2024 | 40.56 | -0.76 | -1.84% | 43.00 | 43.13 | 40.27 | 442,248 |
| Sep 05 2024 | 41.32 | 0.28 | 0.68% | 40.83 | 42.00 | 40.83 | 462,203 |
| Sep 04 2024 | 41.04 | -0.30 | -0.73% | 40.81 | 41.56 | 40.5725 | 1,056,858 |
| Sep 03 2024 | 41.34 | -2.85 | -6.45% | 43.69 | 43.8282 | 41.31 | 460,909 |
| Aug 30 2024 | 44.19 | 0.58 | 1.33% | 44.05 | 44.575 | 43.795 | 561,112 |
| Aug 29 2024 | 43.61 | 0.72 | 1.68% | 43.02 | 44.29 | 43.02 | 462,662 |
| Aug 28 2024 | 42.89 | 0.11 | 0.26% | 43.05 | 43.86 | 42.545 | 767,516 |
| Aug 27 2024 | 42.78 | 0.99 | 2.37% | 41.79 | 43.05 | 41.55 | 422,068 |
| Aug 26 2024 | 41.79 | 0.36 | 0.87% | 41.50 | 41.89 | 41.26 | 341,643 |
| Aug 23 2024 | 41.43 | 1.08 | 2.68% | 40.91 | 41.57 | 40.91 | 428,230 |
| Aug 22 2024 | 40.35 | -0.61 | -1.49% | 40.80 | 41.67 | 40.31 | 383,109 |
| Aug 21 2024 | 40.96 | -0.10 | -0.24% | 40.75 | 41.10 | 40.45 | 432,004 |
| Aug 20 2024 | 41.06 | 0.70 | 1.73% | 40.18 | 41.18 | 39.875 | 445,813 |
| Aug 19 2024 | 40.36 | 0.35 | 0.87% | 39.80 | 40.43 | 39.695 | 234,016 |
| Aug 16 2024 | 40.01 | -0.18 | -0.45% | 39.83 | 40.38 | 39.6401 | 209,853 |
| Aug 15 2024 | 40.19 | 1.21 | 3.10% | 39.69 | 40.65 | 39.68 | 252,971 |
| Aug 14 2024 | 38.98 | 0.27 | 0.70% | 38.80 | 39.25 | 38.32 | 186,336 |
| Aug 13 2024 | 38.71 | 0.64 | 1.68% | 38.51 | 38.98 | 38.28 | 219,796 |
| Aug 12 2024 | 38.07 | 0.17 | 0.45% | 37.64 | 38.26 | 37.25 | 257,646 |
| Aug 09 2024 | 37.90 | -0.29 | -0.76% | 38.18 | 38.5199 | 36.76 | 127,861 |
| Aug 08 2024 | 38.19 | 1.18 | 3.19% | 37.68 | 38.47 | 37.23 | 222,942 |
| Aug 07 2024 | 37.01 | -0.18 | -0.48% | 37.99 | 38.46 | 36.83 | 547,706 |
| Aug 06 2024 | 37.19 | 0.94 | 2.59% | 36.47 | 37.60 | 36.46 | 466,750 |
| Aug 05 2024 | 36.25 | -1.23 | -3.28% | 35.18 | 36.69 | 35.1622 | 664,443 |
| Aug 02 2024 | 37.48 | -1.71 | -4.36% | 38.39 | 38.39 | 37.43 | 394,561 |
| Aug 01 2024 | 39.19 | -1.61 | -3.95% | 40.26 | 40.76 | 38.97 | 470,261 |
| Jul 31 2024 | 40.80 | 0.15 | 0.37% | 41.31 | 41.32 | 40.40 | 682,307 |
| Jul 30 2024 | 40.65 | -1.22 | -2.91% | 41.99 | 42.22 | 40.55 | 391,075 |
| Jul 29 2024 | 41.87 | -1.01 | -2.36% | 42.55 | 42.84 | 41.85 | 683,678 |
| Jul 26 2024 | 42.88 | 1.16 | 2.78% | 41.75 | 43.22 | 41.75 | 545,553 |
| Jul 25 2024 | 41.72 | -1.31 | -3.04% | 42.97 | 43.11 | 41.72 | 662,998 |
| Jul 24 2024 | 43.03 | 1.75 | 4.23% | 39.26 | 44.18 | 37.89 | 2,193,512 |
| Jul 23 2024 | 41.285 | 0.01 | 0.04% | 40.87 | 41.53 | 40.84 | 433,313 |
| Jul 22 2024 | 41.27 | 0.67 | 1.65% | 40.61 | 41.34 | 40.15 | 483,952 |
| Jul 19 2024 | 40.60 | -0.08 | -0.20% | 40.50 | 40.81 | 40.03 | 453,673 |
| Jul 18 2024 | 40.68 | -0.26 | -0.64% | 40.97 | 41.05 | 39.87 | 720,020 |
| Jul 17 2024 | 40.94 | -0.81 | -1.94% | 40.63 | 41.95 | 40.06 | 1,100,534 |
| Jul 16 2024 | 41.75 | -0.23 | -0.55% | 41.92 | 42.12 | 41.55 | 471,691 |
| Jul 15 2024 | 41.98 | 0.26 | 0.64% | 41.83 | 42.49 | 41.61 | 371,894 |
| Jul 12 2024 | 41.715 | 0.99 | 2.42% | 40.80 | 42.10 | 40.70 | 393,217 |
| Jul 11 2024 | 40.73 | -0.08 | -0.20% | 40.92 | 41.11 | 40.09 | 581,853 |
| Jul 10 2024 | 40.81 | 0.19 | 0.47% | 40.68 | 41.2345 | 40.52 | 309,815 |
| Jul 09 2024 | 40.62 | -0.40 | -0.98% | 41.28 | 41.51 | 40.57 | 392,156 |
| Jul 08 2024 | 41.02 | 0.78 | 1.93% | 40.50 | 41.66 | 40.44 | 417,622 |
| Jul 05 2024 | 40.245 | 0.81 | 2.04% | 39.80 | 40.44 | 39.39 | 397,907 |
| Jul 03 2024 | 39.44 | 0.09 | 0.23% | 39.37 | 39.67 | 39.03 | 217,512 |
| Jul 02 2024 | 39.35 | -0.32 | -0.81% | 39.59 | 39.98 | 39.35 | 216,576 |
| Jul 01 2024 | 39.67 | 1.12 | 2.91% | 39.31 | 39.80 | 39.20 | 279,917 |
| Jun 28 2024 | 38.55 | 0.00 | 0.00% | 38.55 | 38.55 | 38.55 | 0 |
| Jun 27 2024 | 38.55 | -0.28 | -0.72% | 38.70 | 39.04 | 38.38 | 377,988 |
| Jun 26 2024 | 38.83 | 0.44 | 1.15% | 38.32 | 38.89 | 38.24 | 440,481 |
