Historical Stock Prices

TSEM 
$12.29
*  
0.20
1.6%
Get TSEM Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 12.4 12.57 12.15 12.29 317,866
08/27/2015 12.1 12.54 11.86 12.49 608,083
08/26/2015 12.04 12.11 11.46 12.11 760,558
08/25/2015 12.39 12.45 11.71 11.73 636,525
08/24/2015 11 12.38 10.68 11.67 1,129,010
08/21/2015 12.8 12.95 12.52 12.56 684,037
08/20/2015 13.6 13.61 12.98 13.01 319,144
08/19/2015 14.04 14.07 13.66 13.76 348,894
08/18/2015 14.27 14.4 13.93 14.03 505,316
08/17/2015 13.8 14.42 13.6987 14.42 319,136
08/14/2015 13.75 13.92 13.62 13.92 313,866
08/13/2015 14.08 14.23 13.87 13.91 323,449
08/12/2015 13.87 14.3903 13.73 14.23 534,776
08/11/2015 14.54 14.62 13.91 14.12 719,182
08/10/2015 14.34 14.94 14.31 14.82 658,967
08/07/2015 14.1 14.4 13.74 14.1 583,134
08/06/2015 14.1 14.44 13.59 14.21 835,511
08/05/2015 13.98 14.1 13.45 13.93 1,458,962
08/04/2015 12.71 13.03 12.42 13 990,108
08/03/2015 13.29 13.4 12.58 12.69 1,130,992
07/31/2015 13.05 13.4 12.89 13.26 568,548
07/30/2015 13.5 13.69 12.98 13.03 763,429
07/29/2015 13.85 13.86 13.61 13.73 821,027
07/28/2015 13.85 13.89 13.46 13.79 1,071,797
07/27/2015 14.09 14.16 13.73 13.85 706,570
07/24/2015 14.09 14.25 13.68 13.76 796,465
07/23/2015 13.2 14.32 13.17 14.16 1,068,849
07/22/2015 13.29 13.34 12.84 12.87 1,154,832
07/21/2015 13.53 13.55 13.36 13.55 380,426
07/20/2015 13.58 13.64 13.39 13.56 690,911
07/17/2015 13.47 13.64 13.38 13.51 592,900
07/16/2015 13.57 13.88 13.52 13.64 850,030
07/15/2015 13.8 13.95 13.52 13.58 641,702
07/14/2015 13.81 14.05 13.79 13.87 724,595
07/13/2015 14.22 14.26 13.69 13.92 740,488
07/10/2015 13.57 14 13.5025 13.85 571,747
07/09/2015 13.72 13.98 13.25 13.32 668,881
07/08/2015 14.34 14.36 13.34 13.51 1,251,215
07/07/2015 14.7 14.75 13.54 14.23 1,103,033
07/06/2015 15.01 15.2 14.6 14.79 420,106
07/02/2015 15.41 15.41 14.87 15.12 374,362
07/01/2015 15.73 15.7716 15.12 15.39 485,123
06/30/2015 15.42 15.6 15.28 15.44 376,316
06/29/2015 15.46 15.65 15.04 15.1 480,351
06/26/2015 16.14 16.3 15.74 15.81 373,477
06/25/2015 16.4 16.5 16.21 16.22 320,093
06/24/2015 16.61 16.66 16.3 16.33 402,698
06/23/2015 16.78 16.85 16.32 16.8 724,177
06/22/2015 16.57 17 16.41 17 1,155,473
06/19/2015 15.79 16.19 15.79 16.02 729,544
06/18/2015 15.9 16 15.74 15.78 622,392
06/17/2015 15.36 15.83 15.36 15.72 715,215
06/16/2015 15.03 15.47 15.03 15.27 604,649
06/15/2015 14.98 15.08 14.85 15.07 514,433
06/12/2015 14.94 15.42 14.9 15.24 705,654
06/11/2015 14.8 15.06 14.76 15.01 613,045
06/10/2015 14.27 15.241 14.26 14.97 1,057,748
06/09/2015 14.06 14.42 13.82 14.37 879,820
06/08/2015 15 15.06 14.1 14.19 1,312,894
06/05/2015 15.21 15.33 14.91 14.99 663,924
06/04/2015 15.45 15.55 15.04 15.27 483,916
06/03/2015 15.69 15.76 15.48 15.51 291,447
06/02/2015 15.64 15.78 15.52 15.68 391,156
06/01/2015 15.51 15.87 15.34 15.75 602,712
05/29/2015 15.62 15.65 15.33 15.43 496,905
05/28/2015 15.62 15.79 15.3 15.62 699,275
*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?