TSEM Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Jan 30 2023 |
41.92 |
-0.86 |
-2.01% |
42.23 |
42.51 |
41.81 |
546,843 |
Jan 27 2023 |
42.78 |
-0.18 |
-0.42% |
42.80 |
43.08 |
42.78 |
477,544 |
Jan 26 2023 |
42.96 |
-0.40 |
-0.92% |
43.10 |
43.18 |
42.875 |
282,655 |
Jan 25 2023 |
43.36 |
0.46 |
1.07% |
42.64 |
43.51 |
42.57 |
363,955 |
Jan 24 2023 |
42.90 |
-0.41 |
-0.95% |
42.88 |
43.0007 |
42.76 |
238,280 |
Jan 23 2023 |
43.31 |
0.33 |
0.77% |
43.00 |
43.36 |
42.94 |
294,318 |
Jan 20 2023 |
42.98 |
-0.54 |
-1.24% |
43.53 |
43.53 |
42.73 |
683,630 |
Jan 19 2023 |
43.52 |
-0.24 |
-0.55% |
43.82 |
43.82 |
43.39 |
447,458 |
Jan 18 2023 |
43.76 |
-0.18 |
-0.41% |
44.38 |
44.405 |
43.65 |
454,925 |
Jan 17 2023 |
43.94 |
0.29 |
0.66% |
43.65 |
44.00 |
43.64 |
282,669 |
Jan 16 2023 |
43.65 |
0.00 |
+0.00% |
43.42 |
43.93 |
43.40 |
0 |
Jan 13 2023 |
43.65 |
0.23 |
0.53% |
43.42 |
43.93 |
43.40 |
862,839 |
Jan 12 2023 |
43.42 |
-0.64 |
-1.45% |
43.86 |
44.11 |
43.41 |
676,057 |
Jan 11 2023 |
44.06 |
-0.10 |
-0.23% |
44.11 |
44.31 |
43.78 |
613,560 |
Jan 10 2023 |
44.16 |
0.12 |
0.27% |
44.04 |
44.40 |
44.02 |
456,566 |
Jan 09 2023 |
44.04 |
-0.16 |
-0.36% |
44.20 |
44.40 |
43.85 |
598,009 |
Jan 06 2023 |
44.20 |
0.66 |
1.52% |
43.77 |
44.34 |
43.47 |
433,239 |
Jan 05 2023 |
43.54 |
0.24 |
0.55% |
43.21 |
43.56 |
43.08 |
305,472 |
Jan 04 2023 |
43.30 |
0.24 |
0.56% |
43.21 |
43.81 |
43.06 |
471,303 |
Jan 03 2023 |
43.06 |
-0.14 |
-0.32% |
43.35 |
43.35 |
42.96 |
316,798 |
Jan 02 2023 |
43.20 |
0.00 |
+0.00% |
43.14 |
43.32 |
43.04 |
0 |
Dec 30 2022 |
43.20 |
-0.04 |
-0.09% |
43.14 |
43.32 |
43.04 |
443,931 |
Dec 29 2022 |
43.24 |
0.10 |
0.23% |
43.32 |
43.50 |
43.19 |
443,983 |
Dec 28 2022 |
43.14 |
-0.57 |
-1.3% |
43.32 |
43.63 |
43.11 |
411,155 |
Dec 27 2022 |
43.71 |
-0.21 |
-0.48% |
43.65 |
43.83 |
43.50 |
238,080 |
Dec 26 2022 |
43.92 |
0.00 |
+0.00% |
44.32 |
44.32 |
43.74 |
0 |
Dec 23 2022 |
43.92 |
-0.40 |
-0.9% |
44.32 |
44.32 |
43.74 |
403,065 |
Dec 22 2022 |
44.32 |
-0.57 |
-1.27% |
44.56 |
44.785 |
43.58 |
778,122 |
Dec 21 2022 |
44.89 |
-0.16 |
-0.36% |
44.77 |
45.21 |
44.76 |
256,632 |
Dec 20 2022 |
45.05 |
-0.25 |
-0.55% |
45.23 |
45.52 |
44.98 |
338,355 |
Dec 19 2022 |
45.30 |
-0.48 |
-1.05% |
45.66 |
45.73 |
45.21 |
411,834 |
Dec 16 2022 |
45.78 |
-0.21 |
-0.46% |
45.95 |
46.09 |
45.74 |
392,923 |
Dec 15 2022 |
45.99 |
-0.20 |
-0.43% |
46.12 |
46.14 |
45.82 |
525,607 |
Dec 14 2022 |
46.19 |
-0.19 |
-0.41% |
46.10 |
46.38 |
46.07 |
514,150 |
Dec 13 2022 |
46.38 |
0.42 |
0.91% |
46.50 |
46.50 |
45.91 |
690,957 |
Dec 12 2022 |
45.96 |
0.12 |
0.26% |
45.87 |
46.03 |
45.72 |
275,995 |
Dec 09 2022 |
45.84 |
0.57 |
1.26% |
45.51 |
46.375 |
45.37 |
929,927 |
Dec 08 2022 |
45.27 |
0.54 |
1.21% |
44.64 |
45.47 |
44.50 |
801,745 |
Dec 07 2022 |
44.73 |
-0.14 |
-0.31% |
44.78 |
44.92 |
44.69 |
317,946 |
Dec 06 2022 |
44.87 |
0.12 |
0.27% |
44.52 |
45.08 |
44.52 |
921,699 |
Dec 05 2022 |
44.75 |
-0.01 |
-0.02% |
44.69 |
44.82 |
44.66 |
358,364 |
Dec 02 2022 |
44.76 |
0.24 |
0.54% |
44.45 |
44.94 |
44.45 |
514,229 |
Dec 01 2022 |
44.52 |
-0.05 |
-0.11% |
44.65 |
44.76 |
44.39 |
723,460 |
Nov 30 2022 |
44.57 |
0.66 |
1.5% |
43.65 |
44.68 |
43.65 |
618,157 |
Nov 29 2022 |
43.91 |
0.65 |
1.5% |
43.75 |
44.03 |
43.75 |
794,645 |
Nov 28 2022 |
43.26 |
-0.89 |
-2.02% |
43.82 |
44.05 |
43.26 |
324,324 |
Nov 25 2022 |
44.15 |
0.00 |
+0.00% |
43.86 |
44.24 |
43.65 |
0 |
Nov 25 2022 |
44.15 |
0.19 |
0.43% |
43.86 |
44.24 |
43.65 |
173,920 |
Nov 24 2022 |
43.96 |
0.00 |
+0.00% |
43.50 |
44.12 |
43.50 |
0 |
Nov 23 2022 |
43.96 |
0.46 |
1.06% |
43.50 |
44.12 |
43.50 |
446,386 |
Nov 22 2022 |
43.50 |
0.60 |
1.4% |
42.97 |
43.55 |
42.68 |
303,618 |
Nov 21 2022 |
42.90 |
-0.31 |
-0.72% |
43.09 |
43.09 |
42.72 |
226,603 |
Nov 18 2022 |
43.21 |
0.15 |
0.35% |
42.89 |
43.28 |
42.81 |
199,669 |
Nov 17 2022 |
43.06 |
0.54 |
1.27% |
42.48 |
43.08 |
42.2734 |
284,261 |
Nov 16 2022 |
42.52 |
-0.72 |
-1.67% |
43.034 |
43.16 |
42.44 |
450,713 |
Nov 15 2022 |
43.24 |
0.93 |
2.2% |
42.87 |
43.255 |
42.59 |
688,626 |
Nov 14 2022 |
42.31 |
1.24 |
3.02% |
42.64 |
42.6685 |
42.00 |
951,091 |
Nov 11 2022 |
41.07 |
0.23 |
0.56% |
40.76 |
41.26 |
40.7248 |
467,517 |
Nov 10 2022 |
40.84 |
0.85 |
2.13% |
40.60 |
40.85 |
40.44 |
890,636 |
Nov 09 2022 |
39.99 |
-0.33 |
-0.82% |
40.46 |
40.46 |
39.935 |
606,044 |
Nov 08 2022 |
40.32 |
0.42 |
1.05% |
40.08 |
40.6855 |
39.97 |
526,732 |
Nov 07 2022 |
39.90 |
-0.22 |
-0.55% |
40.50 |
40.65 |
39.78 |
757,529 |
Nov 04 2022 |
40.12 |
0.00 |
+0.00% |
40.88 |
40.88 |
39.73 |
0 |
Nov 04 2022 |
40.12 |
-0.13 |
-0.32% |
40.88 |
40.88 |
39.73 |
795,833 |
Nov 03 2022 |
40.25 |
-0.75 |
-1.83% |
41.04 |
41.10 |
39.91 |
1,109,182 |
Nov 02 2022 |
41.00 |
-2.02 |
-4.7% |
42.07 |
42.10 |
40.99 |
1,588,563 |