Quantcast

Historical Stock Prices

TSEM 
$33.27
*  
0.09
0.27%
Get TSEM Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading TSEM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 33.32 33.4435 32.76 33.27 451,622
02/15/2018 32.73 33.39 32.55 33.36 649,183
02/14/2018 32 32.55 31.92 32.4 401,845
02/13/2018 31.86 32.51 31.75 32.38 299,961
02/12/2018 32.05 32.54 31.84 32.41 495,595
02/09/2018 31.71 32.4299 30.85 31.67 551,965
02/08/2018 31.78 31.93 30.85 31.49 980,795
02/07/2018 32.13 32.83 31.62 31.96 1,014,119
02/06/2018 30.81 32.64 30.501 32.57 676,652
02/05/2018 32 32.65 31.12 31.48 828,026
02/02/2018 33.04 33.23 31.16 32.22 1,004,635
02/01/2018 34.35 34.56 33.325 33.44 731,037
01/31/2018 35.12 35.4 34.39 34.74 650,087
01/30/2018 34.71 35.14 34.58 34.89 432,381
01/29/2018 34.64 35.18 34.56 35.02 592,866
01/26/2018 33.84 34.85 33.84 34.8 694,494
01/25/2018 34.04 34.25 33.63 33.81 396,466
01/24/2018 34.52 34.52 33.3202 33.72 870,493
01/23/2018 34.45 34.7016 34.18 34.41 408,939
01/22/2018 33.79 34.28 33.73 34.24 396,775
01/19/2018 33.97 34.07 33.68 33.78 313,378
01/18/2018 33.79 34.35 33.755 33.97 435,962
01/17/2018 33.3 34.3 33.01 34.09 604,186
01/16/2018 34.66 34.75 33.29 33.67 855,212
01/12/2018 34.8 35.05 34.71 34.97 252,815
01/11/2018 34.93 35 34.58 34.78 257,578
01/10/2018 35.25 35.301 34.475 34.83 398,215
01/09/2018 35.85 35.9281 35.41 35.55 226,930
01/08/2018 35.6 36.08 35.53 35.95 270,402
01/05/2018 35.3 35.79 35.3 35.67 274,077
01/04/2018 35.54 35.64 35.16 35.23 432,330
01/03/2018 34.74 35.45 34.71 35.28 449,412
01/02/2018 34.55 34.575 34.25 34.5 532,561
12/29/2017 34.39 34.55 33.9801 34.08 237,443
12/28/2017 34.36 34.59 34.18 34.31 271,657
12/27/2017 34.06 34.57 34.02 34.27 289,302
12/26/2017 33.98 34.13 33.73 33.95 258,563
12/22/2017 34.06 34.14 33.69 34.13 177,883
12/21/2017 34.42 34.45 34.02 34.07 194,288
12/20/2017 34.19 34.48 33.99 34.27 304,790
12/19/2017 34.24 34.31 33.56 33.81 416,177
12/18/2017 34.11 34.43 33.99 34.35 590,685
12/15/2017 33.54 33.99 33.14 33.73 394,762
12/14/2017 33.05 33.68 33.04 33.46 353,380
12/13/2017 33.3 33.52 33.13 33.25 294,108
12/12/2017 33.49 33.6 33.04 33.15 384,553
12/11/2017 33.44 33.65 33.075 33.38 391,195
12/08/2017 33.67 33.98 33.2104 33.25 283,317
12/07/2017 33.62 33.9 33.35 33.41 502,519
12/06/2017 34 34.07 32.7 33.39 892,852
12/05/2017 34.2 34.8 33.84 34.21 447,292
12/04/2017 35.53 35.65 33.75 34.27 716,414
12/01/2017 35.13 35.2 33.5168 34.91 1,142,540
11/30/2017 35.5 36.69 35.11 35.21 1,258,002
11/29/2017 35.04 35.04 32.66 34.48 1,478,570
11/28/2017 35.33 35.34 35.05 35.19 237,872
11/27/2017 35.63 35.65 35.1601 35.26 413,034
11/24/2017 35.33 35.56 35.18 35.45 112,282
11/22/2017 35.4 35.51 35.08 35.16 337,557
11/21/2017 34.77 35.43 34.72 35.28 431,534
11/20/2017 34.7 34.87 34.31 34.55 493,230
11/17/2017 34.81 35 34.58 34.59 282,178
11/16/2017 34.39 34.96 34.33 34.8 609,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio