TSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 28.45 | -0.63 | -2.17% | 28.90 | 28.90 | 28.24 | 307,044 |
| Jan 14 2021 | 29.08 | 0.83 | 2.94% | 27.91 | 29.86 | 27.91 | 891,457 |
| Jan 13 2021 | 28.25 | 0.20 | 0.71% | 28.89 | 29.08 | 28.10 | 837,071 |
| Jan 12 2021 | 28.05 | -0.27 | -0.95% | 28.71 | 28.73 | 27.692 | 760,502 |
| Jan 11 2021 | 28.32 | 0.71 | 2.55% | 27.55 | 28.40 | 27.48 | 637,574 |
| Jan 08 2021 | 27.615 | -0.76 | -2.68% | 28.75 | 28.80 | 27.44 | 494,490 |
| Jan 08 2021 | 28.375 | -0.16 | -0.54% | 28.75 | 28.80 | 28.19 | 30,887 |
| Jan 07 2021 | 28.53 | 2.12 | 8.03% | 26.92 | 28.64 | 26.86 | 1,106,533 |
| Jan 06 2021 | 26.41 | -0.33 | -1.23% | 26.42 | 27.12 | 26.36 | 712,697 |
| Jan 05 2021 | 26.74 | 0.74 | 2.85% | 25.80 | 26.79 | 25.76 | 628,213 |
| Jan 04 2021 | 26.00 | 0.18 | 0.7% | 25.69 | 26.63 | 25.69 | 790,830 |
| Jan 01 2021 | 25.82 | 0.00 | +0.00% | 25.90 | 26.00 | 25.68 | 0 |
| Dec 31 2020 | 25.82 | -0.14 | -0.54% | 25.90 | 26.00 | 25.68 | 134,069 |
| Dec 30 2020 | 25.96 | 0.74 | 2.93% | 25.41 | 26.22 | 25.36 | 310,139 |
| Dec 29 2020 | 25.22 | -1.10 | -4.18% | 26.51 | 26.54 | 25.18 | 407,600 |
| Dec 28 2020 | 26.32 | 0.94 | 3.7% | 25.87 | 26.61 | 25.63 | 1,309,807 |
| Dec 25 2020 | 25.38 | 0.00 | +0.00% | 25.30 | 25.60 | 25.125 | 0 |
| Dec 24 2020 | 25.38 | 0.00 | +0.00% | 25.30 | 25.60 | 25.125 | 0 |
| Dec 24 2020 | 25.38 | 0.41 | 1.64% | 25.30 | 25.60 | 25.125 | 298,234 |
| Dec 23 2020 | 24.97 | 0.51 | 2.09% | 24.53 | 25.15 | 24.25 | 395,569 |
| Dec 22 2020 | 24.46 | -0.18 | -0.73% | 24.74 | 24.83 | 24.43 | 332,005 |
| Dec 21 2020 | 24.64 | -0.70 | -2.76% | 24.91 | 24.95 | 24.28 | 485,835 |
| Dec 18 2020 | 25.34 | 0.16 | 0.64% | 25.10 | 25.40 | 25.00 | 403,895 |
| Dec 17 2020 | 25.18 | -0.04 | -0.16% | 25.38 | 25.40 | 24.8912 | 426,219 |
| Dec 16 2020 | 25.22 | -0.40 | -1.56% | 25.72 | 25.72 | 25.01 | 408,308 |
| Dec 15 2020 | 25.62 | 0.18 | 0.71% | 25.72 | 25.88 | 25.45 | 546,396 |
| Dec 14 2020 | 25.44 | -0.05 | -0.2% | 25.66 | 25.765 | 25.41 | 290,590 |
| Dec 11 2020 | 25.49 | -0.45 | -1.73% | 25.71 | 25.80 | 25.40 | 266,212 |
| Dec 10 2020 | 25.94 | 0.11 | 0.43% | 25.71 | 26.14 | 25.5601 | 254,483 |
| Dec 09 2020 | 25.83 | -0.93 | -3.48% | 26.69 | 26.79 | 25.61 | 594,637 |
| Dec 08 2020 | 26.76 | -0.19 | -0.71% | 27.05 | 27.05 | 26.40 | 405,434 |
| Dec 07 2020 | 26.95 | 0.23 | 0.86% | 26.59 | 27.275 | 26.50 | 812,987 |
| Dec 04 2020 | 26.72 | 1.05 | 4.09% | 25.79 | 26.79 | 25.57 | 858,121 |
| Dec 03 2020 | 25.67 | 0.01 | 0.04% | 25.81 | 26.136 | 25.51 | 763,396 |
| Dec 02 2020 | 25.66 | -0.10 | -0.39% | 25.65 | 25.96 | 25.11 | 742,841 |
| Dec 01 2020 | 25.76 | 1.30 | 5.31% | 24.39 | 25.89 | 24.26 | 1,219,540 |
| Nov 30 2020 | 24.46 | 0.03 | 0.12% | 24.63 | 24.70 | 24.23 | 554,075 |
| Nov 27 2020 | 24.43 | 0.00 | +0.00% | 24.36 | 24.82 | 24.23 | 0 |
| Nov 27 2020 | 24.43 | 0.31 | 1.29% | 24.36 | 24.82 | 24.23 | 297,757 |
| Nov 26 2020 | 24.12 | 0.00 | +0.00% | 24.37 | 24.55 | 23.91 | 0 |
| Nov 25 2020 | 24.12 | -0.55 | -2.23% | 24.37 | 24.55 | 23.91 | 357,792 |
| Nov 24 2020 | 24.67 | 0.34 | 1.4% | 24.49 | 24.73 | 24.02 | 437,889 |
| Nov 23 2020 | 24.33 | 0.80 | 3.4% | 23.73 | 24.34 | 23.60 | 431,368 |
| Nov 20 2020 | 23.53 | 0.02 | 0.09% | 23.45 | 23.66 | 23.13 | 296,814 |
| Nov 19 2020 | 23.51 | 0.31 | 1.34% | 23.10 | 23.53 | 23.06 | 351,861 |
| Nov 18 2020 | 23.20 | -0.42 | -1.78% | 23.67 | 23.84 | 23.17 | 338,937 |
| Nov 17 2020 | 23.62 | -0.32 | -1.34% | 23.72 | 23.80 | 23.35 | 189,147 |
| Nov 16 2020 | 23.94 | 0.95 | 4.13% | 23.50 | 23.97 | 23.2601 | 717,956 |
| Nov 13 2020 | 22.99 | 0.40 | 1.77% | 22.91 | 23.39 | 22.64 | 698,073 |
| Nov 12 2020 | 22.59 | -0.48 | -2.08% | 22.89 | 23.20 | 21.7403 | 1,621,897 |
| Nov 11 2020 | 23.07 | 0.70 | 3.13% | 22.68 | 23.28 | 22.585 | 551,594 |
| Nov 10 2020 | 22.37 | -0.49 | -2.14% | 22.58 | 22.89 | 22.23 | 557,949 |
| Nov 09 2020 | 22.86 | 0.58 | 2.6% | 23.50 | 23.84 | 22.83 | 942,011 |
| Nov 06 2020 | 22.28 | 0.05 | 0.22% | 22.23 | 22.50 | 21.98 | 870,283 |
| Nov 05 2020 | 22.23 | 0.18 | 0.82% | 22.53 | 22.98 | 22.20 | 929,117 |
| Nov 04 2020 | 22.05 | 0.38 | 1.75% | 22.11 | 22.5365 | 21.84 | 858,360 |
| Nov 03 2020 | 21.67 | 0.60 | 2.85% | 21.31 | 21.76 | 21.27 | 292,331 |
| Nov 02 2020 | 21.07 | -0.03 | -0.14% | 21.23 | 21.329 | 20.69 | 341,607 |
| Oct 30 2020 | 21.10 | 0.00 | +0.00% | 20.99 | 21.22 | 20.40 | 0 |
| Oct 30 2020 | 21.10 | -0.05 | -0.24% | 20.99 | 21.22 | 20.40 | 556,247 |
| Oct 29 2020 | 21.15 | 0.74 | 3.63% | 20.35 | 21.27 | 20.35 | 415,079 |
| Oct 28 2020 | 20.41 | -0.93 | -4.36% | 20.97 | 21.24 | 20.37 | 765,478 |
| Oct 27 2020 | 21.34 | 0.46 | 2.2% | 20.60 | 21.39 | 20.60 | 654,317 |
| Oct 26 2020 | 20.88 | 0.92 | 4.61% | 19.71 | 20.95 | 19.25 | 801,127 |
| Oct 23 2020 | 19.96 | 0.05 | 0.25% | 19.80 | 20.15 | 19.74 | 113,919 |
| Oct 22 2020 | 19.91 | 0.01 | 0.05% | 20.01 | 20.18 | 19.53 | 205,776 |
| Oct 21 2020 | 19.90 | 0.32 | 1.63% | 19.67 | 20.19 | 19.62 | 211,001 |
| Oct 20 2020 | 19.58 | 0.17 | 0.88% | 19.59 | 19.94 | 19.54 | 179,840 |
| Oct 19 2020 | 19.41 | -0.07 | -0.36% | 19.50 | 19.79 | 19.36 | 217,638 |
