Quantcast

Historical Stock Prices

TSEM 
$19.44
*  
0.33
1.67%
Get TSEM Alerts
*Delayed - data as of Oct. 19, 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 19-JUL-2018 TO 19-OCT-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.
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
09/13/2018 21.17 21.44 20.9927 21.14 374,131
09/12/2018 20.85 21.17 20.54 21.12 581,819
09/11/2018 20.73 20.9 20.43 20.89 417,717
09/10/2018 21.07 21.11 20.69 20.82 367,998
09/07/2018 21.1 21.42 20.7 20.98 361,577
09/06/2018 22 22.03 21.09 21.16 495,075
09/05/2018 22.29 22.32 21.775 21.94 517,982
09/04/2018 21.84 22.23 21.42 22.21 661,270
08/31/2018 21.56 21.91 21.36 21.8 487,649
08/30/2018 21.7 22.14 21.46 21.52 608,916
08/29/2018 22.35 22.36 21.47 21.63 1,019,050
08/28/2018 21.34 22.08 21.13 22.02 1,118,994
08/27/2018 21.24 21.38 21.06 21.28 721,824
08/24/2018 20.29 21.15 20.27 20.92 1,031,108
08/23/2018 20.43 20.4496 20.19 20.29 862,910
08/22/2018 20.43 20.5142 20.14 20.49 711,318
08/21/2018 19.87 20.5 19.81 20.43 477,426
08/20/2018 20.02 20.08 19.74 19.88 271,489
08/17/2018 19.61 19.91 19.26 19.9 320,767
08/16/2018 19.73 19.97 19.6631 19.71 423,748
08/15/2018 19.94 19.96 19.54 19.74 524,566
08/14/2018 20.19 20.23 19.8 20.23 432,854
08/13/2018 20.02 20.44 19.94 20.19 359,395
08/10/2018 20.39 20.55 19.71 20.04 691,052
08/09/2018 20.81 20.88 20.46 20.46 273,675
08/08/2018 20.47 20.73 20.39 20.67 351,502
08/07/2018 20.64 20.76 20.45 20.56 369,531
08/06/2018 20.3 20.635 20.11 20.57 504,159
08/03/2018 20.55 20.65 20.3 20.36 210,326
08/02/2018 20.26 20.52 20.07 20.48 391,633
08/01/2018 20.62 20.67 20.41 20.49 383,431
07/31/2018 20.49 20.81 20.39 20.65 529,086
07/30/2018 20.4 20.88 20.15 20.49 1,256,140
07/27/2018 19.87 20.23 19.61 20.23 2,053,351
07/26/2018 21 21.3 19.79 19.835 4,416,815
07/25/2018 23.3 23.55 22.98 23.2 844,150
07/24/2018 23.34 23.48 22.9375 23.02 711,574
07/23/2018 22.88 23.03 22.45 23.01 572,967
07/20/2018 22.59 22.96 22.41 22.8 502,532
07/19/2018 22.48 22.65 22.39 22.63 440,566
*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