Register to chat with like-minded investors on our interactive forums.
TSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 31.73 | -0.02 | -0.06% | 32.19 | 32.39 | 31.36 | 281,726 |
| Apr 23 2024 | 31.75 | -0.19 | -0.59% | 31.92 | 32.33 | 31.57 | 549,367 |
| Apr 22 2024 | 31.94 | 0.95 | 3.07% | 31.18 | 31.95 | 31.13 | 395,508 |
| Apr 19 2024 | 30.99 | -0.16 | -0.51% | 31.01 | 31.53 | 30.79 | 392,539 |
| Apr 18 2024 | 31.15 | -0.44 | -1.39% | 31.70 | 31.75 | 30.81 | 502,815 |
| Apr 17 2024 | 31.59 | -0.21 | -0.66% | 31.88 | 32.03 | 30.91 | 596,119 |
| Apr 16 2024 | 31.80 | 0.77 | 2.48% | 31.20 | 32.09 | 31.0681 | 347,068 |
| Apr 15 2024 | 31.03 | -0.55 | -1.74% | 32.01 | 32.06 | 30.74 | 566,447 |
| Apr 12 2024 | 31.58 | -1.72 | -5.17% | 32.87 | 32.87 | 31.335 | 702,857 |
| Apr 11 2024 | 33.30 | -0.53 | -1.57% | 33.91 | 33.91 | 32.44 | 532,605 |
| Apr 10 2024 | 33.83 | -0.65 | -1.89% | 34.03 | 34.59 | 33.61 | 652,882 |
| Apr 09 2024 | 34.48 | 0.97 | 2.89% | 34.05 | 34.58 | 33.99 | 860,617 |
| Apr 08 2024 | 33.51 | 0.87 | 2.67% | 33.26 | 33.78 | 33.08 | 416,215 |
| Apr 05 2024 | 32.64 | -0.21 | -0.64% | 32.90 | 33.00 | 32.28 | 345,006 |
| Apr 04 2024 | 32.85 | 0.04 | 0.12% | 32.80 | 33.755 | 32.63 | 611,482 |
| Apr 03 2024 | 32.81 | -0.19 | -0.58% | 32.52 | 33.47 | 32.3801 | 357,831 |
| Apr 02 2024 | 33.00 | -0.10 | -0.30% | 32.81 | 33.20 | 32.46 | 562,817 |
| Apr 01 2024 | 33.10 | -0.35 | -1.05% | 33.65 | 34.09 | 32.91 | 522,365 |
| Mar 28 2024 | 33.45 | 0.46 | 1.39% | 32.99 | 33.585 | 32.74 | 460,284 |
| Mar 27 2024 | 32.99 | 0.27 | 0.83% | 33.00 | 33.13 | 32.78 | 317,431 |
| Mar 26 2024 | 32.72 | -0.19 | -0.56% | 33.14 | 33.148 | 32.665 | 544,883 |
| Mar 25 2024 | 32.905 | -0.07 | -0.20% | 33.00 | 33.25 | 32.81 | 442,982 |
| Mar 22 2024 | 32.97 | -0.39 | -1.17% | 33.24 | 33.24 | 32.76 | 436,326 |
| Mar 21 2024 | 33.36 | 0.08 | 0.24% | 33.95 | 34.193 | 33.35 | 436,308 |
| Mar 20 2024 | 33.28 | 0.47 | 1.43% | 32.79 | 33.45 | 32.75 | 709,433 |
| Mar 19 2024 | 32.81 | 0.34 | 1.05% | 32.41 | 33.19 | 32.02 | 714,605 |
| Mar 18 2024 | 32.47 | 1.49 | 4.81% | 31.28 | 32.50 | 31.28 | 661,658 |
| Mar 15 2024 | 30.98 | 0.04 | 0.13% | 30.70 | 31.225 | 30.67 | 337,070 |
| Mar 14 2024 | 30.94 | -0.12 | -0.39% | 30.99 | 31.04 | 30.48 | 410,554 |
| Mar 13 2024 | 31.06 | -0.62 | -1.96% | 31.50 | 31.72 | 30.88 | 786,515 |
| Mar 12 2024 | 31.68 | 0.29 | 0.92% | 31.50 | 31.93 | 31.3201 | 382,865 |
| Mar 11 2024 | 31.39 | -0.92 | -2.85% | 31.50 | 31.95 | 31.18 | 560,796 |
| Mar 08 2024 | 32.31 | -0.76 | -2.30% | 33.11 | 33.355 | 32.12 | 596,808 |
| Mar 07 2024 | 33.07 | 0.44 | 1.35% | 32.69 | 33.55 | 32.69 | 311,115 |
| Mar 06 2024 | 32.63 | -0.24 | -0.73% | 33.34 | 33.625 | 32.545 | 363,500 |
| Mar 05 2024 | 32.87 | -0.63 | -1.88% | 33.36 | 33.4282 | 32.495 | 363,465 |
| Mar 04 2024 | 33.50 | -0.12 | -0.36% | 33.68 | 34.20 | 33.18 | 838,053 |
| Mar 01 2024 | 33.62 | 0.74 | 2.25% | 33.10 | 33.89 | 32.93 | 631,636 |
| Feb 29 2024 | 32.88 | 0.21 | 0.64% | 32.86 | 33.29 | 32.75 | 639,002 |
| Feb 28 2024 | 32.67 | -0.62 | -1.86% | 33.46 | 33.49 | 32.57 | 769,910 |
| Feb 27 2024 | 33.29 | -0.30 | -0.89% | 33.69 | 33.72 | 33.01 | 1,502,053 |
| Feb 26 2024 | 33.59 | 0.32 | 0.96% | 33.87 | 34.18 | 33.54 | 799,641 |
| Feb 23 2024 | 33.27 | -0.25 | -0.75% | 33.45 | 33.69 | 32.24 | 755,291 |
| Feb 22 2024 | 33.52 | 0.21 | 0.63% | 34.71 | 34.74 | 33.475 | 763,102 |
| Feb 21 2024 | 33.31 | -0.61 | -1.80% | 33.65 | 33.71 | 32.74 | 785,611 |
| Feb 20 2024 | 33.92 | 0.20 | 0.59% | 34.05 | 34.50 | 33.75 | 906,232 |
| Feb 16 2024 | 33.72 | 0.85 | 2.59% | 33.00 | 34.50 | 32.63 | 1,445,665 |
| Feb 15 2024 | 32.87 | 0.99 | 3.11% | 32.82 | 33.25 | 32.2085 | 2,331,337 |
| Feb 14 2024 | 31.88 | 3.25 | 11.35% | 29.66 | 32.51 | 29.62 | 3,175,542 |
| Feb 13 2024 | 28.63 | -1.46 | -4.85% | 29.00 | 29.16 | 28.37 | 1,169,834 |
| Feb 12 2024 | 30.09 | 0.68 | 2.31% | 29.76 | 30.465 | 29.72 | 859,503 |
| Feb 09 2024 | 29.41 | -0.05 | -0.17% | 29.62 | 29.7778 | 29.07 | 594,694 |
| Feb 08 2024 | 29.46 | 0.21 | 0.72% | 29.23 | 29.65 | 29.07 | 559,131 |
| Feb 07 2024 | 29.25 | 0.35 | 1.21% | 29.02 | 29.38 | 28.922 | 838,450 |
| Feb 06 2024 | 28.90 | 0.35 | 1.23% | 28.40 | 28.93 | 28.11 | 394,914 |
| Feb 05 2024 | 28.55 | -0.13 | -0.44% | 28.54 | 28.66 | 28.13 | 528,935 |
| Feb 02 2024 | 28.675 | -0.01 | -0.02% | 28.65 | 29.08 | 28.51 | 494,893 |
| Feb 01 2024 | 28.68 | -0.17 | -0.59% | 28.77 | 28.85 | 28.11 | 649,439 |
| Jan 31 2024 | 28.85 | -0.10 | -0.35% | 28.80 | 29.305 | 28.76 | 624,805 |
| Jan 30 2024 | 28.95 | -0.38 | -1.30% | 29.20 | 29.25 | 28.9086 | 542,222 |
| Jan 29 2024 | 29.33 | 0.37 | 1.28% | 29.07 | 29.63 | 29.00 | 945,611 |
| Jan 26 2024 | 28.96 | -0.03 | -0.10% | 28.56 | 29.34 | 28.46 | 755,898 |
