Price alert —
Loading…
Sign in to get a one-time email the moment TSEM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $222.52 | $239.85 | $211.46 | $234.10 | 2.5M |
| 2026-07-16 | $241.16 | $247.84 | $234.38 | $237.92 | 1.6M |
| 2026-07-15 | $257.44 | $270.85 | $238.45 | $251.00 | 2.4M |
| 2026-07-14 | $271.50 | $274.00 | $252.01 | $255.49 | 4.7M |
| 2026-07-13 | $212.77 | $237.74 | $212.77 | $229.68 | 2.4M |
| 2026-07-10 | $220.31 | $224.34 | $215.69 | $222.75 | 0.8M |
| 2026-07-09 | $224.97 | $235.57 | $224.48 | $226.58 | 1.7M |
| 2026-07-08 | $210.18 | $217.12 | $205.71 | $216.70 | 1.4M |
| 2026-07-07 | $201.50 | $213.82 | $199.63 | $211.93 | 1.9M |
| 2026-07-06 | $222.16 | $227.58 | $216.00 | $218.95 | 1.2M |
| 2026-07-02 | $242.35 | $243.96 | $210.67 | $219.05 | 2.7M |
| 2026-07-01 | $247.00 | $253.69 | $241.67 | $245.46 | 1.2M |
| 2026-06-30 | $252.55 | $263.50 | $249.72 | $260.64 | 1.3M |
| 2026-06-29 | $248.32 | $255.88 | $233.04 | $255.59 | 1.6M |
| 2026-06-26 | $250.15 | $252.29 | $239.00 | $249.91 | 2.0M |
| 2026-06-25 | $288.45 | $289.73 | $262.49 | $269.88 | 1.5M |
| 2026-06-24 | $278.71 | $285.00 | $268.46 | $275.32 | 1.3M |
| 2026-06-23 | $280.28 | $293.34 | $276.09 | $282.65 | 1.9M |
| 2026-06-22 | $286.62 | $319.94 | $286.62 | $316.85 | 3.0M |
| 2026-06-18 | $276.11 | $289.89 | $273.78 | $286.74 | 2.5M |
| 2026-06-17 | $268.60 | $274.83 | $263.20 | $267.13 | 1.3M |
| 2026-06-16 | $280.99 | $285.88 | $268.03 | $268.53 | 1.4M |
| 2026-06-15 | $275.77 | $291.44 | $275.77 | $286.86 | 2.2M |
| 2026-06-12 | $258.34 | $269.54 | $255.48 | $262.92 | 1.2M |
| 2026-06-11 | $249.96 | $258.71 | $242.11 | $258.34 | 2.3M |
| 2026-06-10 | $232.08 | $238.33 | $220.51 | $233.54 | 2.4M |
| 2026-06-09 | $244.10 | $247.25 | $209.84 | $228.08 | 3.3M |
| 2026-06-08 | $248.28 | $248.28 | $239.38 | $242.04 | 1.3M |
| 2026-06-05 | $252.29 | $256.57 | $232.77 | $235.48 | 1.6M |
| 2026-06-04 | $252.43 | $267.00 | $248.64 | $261.31 | 1.3M |
| 2026-06-03 | $272.15 | $276.87 | $263.76 | $267.91 | 1.2M |
| 2026-06-02 | $260.34 | $282.25 | $257.23 | $274.71 | 2.3M |
| 2026-06-01 | $252.86 | $253.00 | $240.98 | $252.53 | 2.5M |
| 2026-05-29 | $283.22 | $285.00 | $244.36 | $255.23 | 3.4M |
| 2026-05-28 | $287.26 | $289.89 | $269.61 | $275.50 | 1.4M |
| 2026-05-27 | $288.89 | $290.07 | $273.00 | $277.79 | 1.5M |
| 2026-05-26 | $300.00 | $302.86 | $273.97 | $288.53 | 2.5M |
| 2026-05-22 | $287.66 | $288.19 | $279.01 | $283.43 | 1.4M |
| 2026-05-21 | $260.33 | $279.66 | $259.65 | $279.01 | 1.6M |
| 2026-05-20 | $258.25 | $268.44 | $256.77 | $264.48 | 1.7M |
| 2026-05-19 | $240.90 | $258.56 | $235.71 | $251.28 | 2.9M |
| 2026-05-18 | $272.85 | $277.85 | $240.83 | $248.07 | 3.3M |
| 2026-05-15 | $274.86 | $278.50 | $262.24 | $273.98 | 2.2M |
| 2026-05-14 | $267.97 | $283.46 | $262.00 | $280.69 | 3.4M |
| 2026-05-13 | $253.95 | $271.92 | $243.50 | $270.77 | 6.1M |
| 2026-05-12 | $222.73 | $224.16 | $209.76 | $220.83 | 2.3M |
| 2026-05-11 | $212.36 | $230.60 | $211.98 | $228.88 | 2.7M |
| 2026-05-08 | $215.11 | $216.31 | $205.33 | $211.02 | 1.6M |
| 2026-05-07 | $211.84 | $213.87 | $200.89 | $210.00 | 2.8M |
| 2026-05-06 | $232.67 | $232.67 | $214.01 | $216.87 | 2.3M |
| 2026-05-05 | $223.18 | $228.99 | $217.60 | $225.53 | 1.7M |
| 2026-05-04 | $218.03 | $220.99 | $208.31 | $215.06 | 1.6M |
| 2026-05-01 | $215.33 | $223.57 | $213.01 | $218.01 | 1.4M |
| 2026-04-30 | $203.14 | $221.77 | $200.85 | $221.05 | 2.6M |
| 2026-04-29 | $197.47 | $200.73 | $189.07 | $199.18 | 2.1M |
| 2026-04-28 | $194.00 | $194.81 | $184.14 | $193.55 | 2.8M |
| 2026-04-27 | $201.28 | $205.29 | $194.91 | $203.33 | 2.5M |
| 2026-04-24 | $203.00 | $207.48 | $192.52 | $200.54 | 3.2M |
| 2026-04-23 | $208.33 | $213.27 | $193.25 | $201.27 | 3.9M |
| 2026-04-22 | $221.41 | $222.80 | $201.50 | $206.10 | 4.2M |
| 2026-04-21 | $221.00 | $225.81 | $211.59 | $216.72 | 2.0M |
| 2026-04-20 | $224.41 | $228.73 | $217.66 | $224.49 | 2.2M |
| 2026-04-17 | $219.90 | $227.23 | $215.12 | $226.45 | 2.3M |
| 2026-04-16 | $215.26 | $217.22 | $205.72 | $214.75 | 2.2M |
| 2026-04-15 | $213.81 | $219.46 | $208.62 | $215.63 | 1.8M |
| 2026-04-14 | $210.15 | $215.16 | $196.69 | $214.11 | 3.0M |
| 2026-04-13 | $203.09 | $209.94 | $199.96 | $209.47 | 2.8M |
| 2026-04-10 | $206.00 | $211.83 | $201.62 | $203.59 | 2.0M |
| 2026-04-09 | $206.86 | $212.00 | $199.08 | $203.82 | 2.1M |
| 2026-04-08 | $208.31 | $209.03 | $198.00 | $203.68 | 3.1M |
| 2026-04-07 | $189.44 | $193.65 | $183.49 | $190.86 | 1.4M |
| 2026-04-06 | $197.20 | $203.18 | $187.81 | $190.19 | 2.6M |
| 2026-04-02 | $178.99 | $198.94 | $176.00 | $197.80 | 3.5M |
| 2026-04-01 | $177.03 | $187.98 | $175.68 | $187.07 | 3.4M |
| 2026-03-31 | $168.92 | $175.59 | $164.09 | $175.48 | 3.4M |
| 2026-03-30 | $172.18 | $173.48 | $153.26 | $158.58 | 5.2M |
| 2026-03-27 | $169.30 | $179.40 | $168.17 | $171.92 | 4.2M |
| 2026-03-26 | $180.72 | $188.34 | $172.15 | $174.68 | 5.5M |
| 2026-03-25 | $190.76 | $195.36 | $180.82 | $188.74 | 5.9M |
| 2026-03-24 | $173.24 | $183.00 | $168.18 | $180.82 | 4.6M |
| 2026-03-23 | $171.25 | $181.72 | $168.53 | $172.13 | 5.5M |
| 2026-03-20 | $173.51 | $178.08 | $160.93 | $163.63 | 6.7M |
| 2026-03-19 | $139.00 | $166.44 | $135.54 | $166.08 | 7.9M |
| 2026-03-18 | $141.53 | $147.14 | $136.10 | $141.96 | 2.9M |
| 2026-03-17 | $138.47 | $138.83 | $132.99 | $137.86 | 2.0M |
| 2026-03-16 | $133.66 | $140.50 | $133.66 | $138.47 | 4.0M |
| 2026-03-13 | $122.25 | $128.98 | $122.25 | $124.71 | 2.7M |
| 2026-03-12 | $121.11 | $126.48 | $117.34 | $118.54 | 2.9M |
| 2026-03-11 | $116.79 | $120.73 | $115.64 | $119.44 | 2.1M |
| 2026-03-10 | $115.55 | $120.38 | $113.41 | $116.88 | 1.9M |
| 2026-03-09 | $109.32 | $115.62 | $108.43 | $115.46 | 2.1M |
| 2026-03-06 | $114.25 | $117.80 | $109.47 | $110.59 | 1.8M |
| 2026-03-05 | $120.72 | $126.48 | $115.66 | $120.54 | 1.7M |
| 2026-03-04 | $126.42 | $127.71 | $120.65 | $123.50 | 2.1M |
| 2026-03-03 | $132.20 | $132.72 | $123.56 | $125.53 | 2.9M |
| 2026-03-02 | $127.13 | $138.80 | $126.95 | $138.59 | 2.7M |
| 2026-02-27 | $123.84 | $128.40 | $123.22 | $124.87 | 1.8M |
| 2026-02-26 | $127.16 | $129.57 | $119.10 | $123.84 | 2.0M |
| 2026-02-25 | $127.86 | $131.81 | $125.25 | $125.97 | 1.7M |
| 2026-02-24 | $128.65 | $129.98 | $124.95 | $126.01 | 1.6M |
| 2026-02-23 | $128.83 | $129.77 | $124.63 | $127.43 | 1.2M |
| 2026-02-20 | $124.03 | $133.30 | $123.95 | $128.47 | 1.4M |
| 2026-02-19 | $126.83 | $128.75 | $122.80 | $125.86 | 1.6M |
| 2026-02-18 | $129.55 | $133.83 | $125.92 | $128.35 | 1.8M |
| 2026-02-17 | $127.60 | $130.95 | $125.32 | $127.78 | 1.7M |
| 2026-02-13 | $132.82 | $133.13 | $127.00 | $128.74 | 1.5M |
| 2026-02-12 | $133.94 | $133.97 | $125.14 | $133.58 | 3.8M |
| 2026-02-11 | $144.03 | $146.80 | $128.55 | $134.44 | 5.7M |
| 2026-02-10 | $146.85 | $146.89 | $136.38 | $136.57 | 3.3M |
| 2026-02-09 | $138.80 | $149.57 | $138.79 | $147.53 | 2.6M |
| 2026-02-06 | $132.17 | $141.00 | $131.78 | $139.04 | 2.6M |
| 2026-02-05 | $122.01 | $131.10 | $118.21 | $129.08 | 5.1M |
| 2026-02-04 | $137.05 | $137.15 | $114.53 | $121.28 | 4.0M |
| 2026-02-03 | $140.26 | $142.68 | $132.70 | $136.40 | 2.0M |
| 2026-02-02 | $133.39 | $140.15 | $133.38 | $136.89 | 1.7M |
| 2026-01-30 | $136.30 | $140.46 | $132.80 | $134.73 | 2.4M |
| 2026-01-29 | $138.85 | $139.20 | $126.73 | $134.71 | 2.7M |
| 2026-01-28 | $135.57 | $139.35 | $129.36 | $138.93 | 2.4M |
| 2026-01-27 | $129.57 | $133.35 | $128.64 | $132.62 | 1.0M |
| 2026-01-26 | $130.18 | $132.24 | $126.92 | $127.05 | 1.0M |
| 2026-01-23 | $129.50 | $129.90 | $124.00 | $128.62 | 1.1M |
| 2026-01-22 | $135.00 | $136.48 | $129.00 | $129.98 | 1.2M |
| 2026-01-21 | $130.58 | $135.84 | $128.23 | $133.42 | 2.2M |
| 2026-01-20 | $127.15 | $129.43 | $125.32 | $129.00 | 1.4M |