Quantcast

Historical Stock Prices

TSEM 
$14.98
*  
0.02
0.13%
Get TSEM Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 14.84 15.33 14.82 14.98 247,260
12/13/2018 15.44 15.55 14.87 15 982,093
12/12/2018 15.49 15.65 15.13 15.51 473,169
12/11/2018 15.63 15.72 15.08 15.36 450,176
12/10/2018 15.78 15.86 15.27 15.43 711,451
12/07/2018 15.68 16.15 15.54 15.74 680,664
12/06/2018 15.63 15.775 15.03 15.75 1,189,874
12/04/2018 16.37 16.37 15.56 15.93 1,082,158
12/03/2018 16.76 17.21 16.38 16.46 1,105,644
11/30/2018 15.71 15.78 15.4 15.76 283,946
11/29/2018 15.57 15.76 15.45 15.74 347,705
11/28/2018 15.42 15.71 15.04 15.69 451,671
11/27/2018 14.81 15.29 14.76 15.15 625,392
11/26/2018 14.76 14.99 14.7 14.89 714,999
11/23/2018 14.58 14.89 14.58 14.65 179,686
11/21/2018 14.64 14.97 14.64 14.8 329,570
11/20/2018 14 14.63 13.78 14.44 611,744
11/19/2018 14.46 14.47 14.16 14.37 620,104
11/16/2018 14.7 15.02 14.6273 14.82 467,309
11/15/2018 14.82 15.05 14.77 15.02 709,193
11/14/2018 14.95 15.21 14.58 14.79 686,728
11/13/2018 14.32 15.05 14.31 14.95 1,565,682
11/12/2018 15.23 15.231 14.23 14.33 1,618,410
11/09/2018 15.3 15.34 14.95 15.3 258,836
11/08/2018 15.81 15.86 15.42 15.48 294,258
11/07/2018 15.7 15.93 15.45 15.8 342,832
11/06/2018 15.61 15.89 15.45 15.61 432,372
11/05/2018 16.2 16.2 15.5598 15.79 483,706
11/02/2018 16.43 16.45 15.88 16.39 593,876
11/01/2018 15.59 16.58 15.3675 16.45 986,990
10/31/2018 15.03 15.88 15.01 15.69 952,096
10/30/2018 14.04 14.94 14.03 14.94 1,168,062
10/29/2018 14.9 15.37 13.87 13.98 5,095,331
10/26/2018 17.75 18.09 17.45 17.75 865,503
10/25/2018 17.6 18.3 17.6 18.11 1,091,675
10/24/2018 18.7 18.7 17.48 17.48 783,676
10/23/2018 19.08 19.22 18.75 18.94 577,982
10/22/2018 19.53 19.71 19.29 19.49 271,989
10/19/2018 19.87 19.91 19.19 19.44 368,576
10/18/2018 19.95 19.98 19.7004 19.77 405,001
10/17/2018 20.2 20.26 19.97 20.11 702,588
10/16/2018 20.22 20.33 20.1 20.27 565,284
10/15/2018 20.34 20.395 19.97 20.01 533,064
10/12/2018 20.8 21.024 20.23 20.4 404,765
10/11/2018 20 20.61 19.81 20.4 670,235
10/10/2018 20.92 20.95 20.05 20.08 718,245
10/09/2018 20.91 21.26 20.55 21.12 843,381
10/08/2018 20.16 20.25 19.67 20 584,133
10/05/2018 21.23 21.5 20.23 20.51 508,155
10/04/2018 21.83 21.83 21.09 21.31 346,896
10/03/2018 21.82 22.41 21.67 22.02 406,664
10/02/2018 21.38 21.995 21.36 21.77 337,835
10/01/2018 21.79 22.09 21.425 21.48 281,900
09/28/2018 21.98 22.07 21.73 21.76 235,013
09/27/2018 22.1 22.26 21.89 22.09 276,808
09/26/2018 22.06 22.48 22.01 22.15 421,361
09/25/2018 22.57 22.62 22.2 22.22 389,166
09/24/2018 22.31 22.539 22.02 22.49 400,561
09/21/2018 22.4 22.47 22.05 22.47 469,565
09/20/2018 22.19 22.48 22.19 22.39 341,021
09/19/2018 21.98 22.24 21.86 21.97 183,419
09/18/2018 21.8 22.19 21.8 22.01 314,555
09/17/2018 21.5 22.1073 21.46 21.75 408,030
09/14/2018 21.2 21.5 21.16 21.38 332,056
*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