TSEM(TSEM)
TSEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $260.33 | $279.66 | $259.65 | $279.01 | 1.56M |
| 5/20/2026 | $258.25 | $268.44 | $256.77 | $264.48 | 1.75M |
| 5/19/2026 | $240.90 | $258.56 | $235.71 | $251.28 | 2.88M |
| 5/18/2026 | $272.85 | $277.85 | $240.83 | $248.07 | 3.27M |
| 5/15/2026 | $274.86 | $278.50 | $262.24 | $273.98 | 2.22M |
| 5/14/2026 | $267.97 | $283.46 | $262.00 | $280.69 | 3.40M |
| 5/13/2026 | $253.95 | $271.92 | $243.50 | $270.77 | 6.11M |
| 5/12/2026 | $222.73 | $224.16 | $209.76 | $220.83 | 2.34M |
| 5/11/2026 | $212.36 | $230.60 | $211.98 | $228.88 | 2.69M |
| 5/8/2026 | $215.11 | $216.31 | $205.33 | $211.02 | 1.60M |
| 5/7/2026 | $211.84 | $213.87 | $200.89 | $210.00 | 2.78M |
| 5/6/2026 | $232.67 | $232.67 | $214.01 | $216.87 | 2.32M |
| 5/5/2026 | $223.18 | $228.99 | $217.60 | $225.53 | 1.70M |
| 5/4/2026 | $218.03 | $220.99 | $208.31 | $215.06 | 1.63M |
| 5/1/2026 | $215.33 | $223.57 | $213.01 | $218.01 | 1.45M |
| 4/30/2026 | $203.14 | $221.77 | $200.85 | $221.05 | 2.65M |
| 4/29/2026 | $197.47 | $200.73 | $189.07 | $199.18 | 2.11M |
| 4/28/2026 | $194.00 | $194.81 | $184.14 | $193.55 | 2.81M |
| 4/27/2026 | $201.28 | $205.29 | $194.91 | $203.33 | 2.52M |
| 4/24/2026 | $203.00 | $207.48 | $192.52 | $200.54 | 3.22M |
| 4/23/2026 | $208.33 | $213.27 | $193.25 | $201.27 | 3.89M |
| 4/22/2026 | $221.41 | $222.80 | $201.50 | $206.10 | 4.19M |
| 4/21/2026 | $221.00 | $225.81 | $211.59 | $216.72 | 2.02M |
| 4/20/2026 | $224.41 | $228.73 | $217.66 | $224.49 | 2.22M |
| 4/17/2026 | $219.90 | $227.23 | $215.12 | $226.45 | 2.25M |
| 4/16/2026 | $215.26 | $217.22 | $205.72 | $214.75 | 2.17M |
| 4/15/2026 | $213.81 | $219.46 | $208.62 | $215.63 | 1.85M |
| 4/14/2026 | $210.15 | $215.16 | $196.69 | $214.11 | 3.00M |
| 4/13/2026 | $203.09 | $209.94 | $199.96 | $209.47 | 2.83M |
| 4/10/2026 | $206.00 | $211.83 | $201.62 | $203.59 | 1.96M |
| 4/9/2026 | $206.86 | $212.00 | $199.08 | $203.82 | 2.09M |
| 4/8/2026 | $208.31 | $209.03 | $198.00 | $203.68 | 3.14M |
| 4/7/2026 | $189.44 | $193.65 | $183.49 | $190.86 | 1.45M |
| 4/6/2026 | $197.20 | $203.18 | $187.81 | $190.19 | 2.59M |
| 4/2/2026 | $178.99 | $198.94 | $176.00 | $197.80 | 3.46M |
| 4/1/2026 | $177.03 | $187.98 | $175.68 | $187.07 | 3.36M |
| 3/31/2026 | $168.92 | $175.59 | $164.09 | $175.48 | 3.41M |
| 3/30/2026 | $172.18 | $173.48 | $153.26 | $158.58 | 5.17M |
| 3/27/2026 | $169.30 | $179.40 | $168.17 | $171.92 | 4.20M |
| 3/26/2026 | $180.72 | $188.34 | $172.15 | $174.68 | 5.47M |
| 3/25/2026 | $190.76 | $195.36 | $180.82 | $188.74 | 5.94M |
| 3/24/2026 | $173.24 | $183.00 | $168.18 | $180.82 | 4.59M |
| 3/23/2026 | $171.25 | $181.72 | $168.53 | $172.13 | 5.47M |
| 3/20/2026 | $173.51 | $178.08 | $160.93 | $163.63 | 6.71M |
| 3/19/2026 | $139.00 | $166.44 | $135.54 | $166.08 | 7.94M |
| 3/18/2026 | $141.53 | $147.14 | $136.10 | $141.96 | 2.88M |
| 3/17/2026 | $138.47 | $138.83 | $132.99 | $137.86 | 2.01M |
| 3/16/2026 | $133.66 | $140.50 | $133.66 | $138.47 | 4.00M |
| 3/13/2026 | $122.25 | $128.98 | $122.25 | $124.71 | 2.65M |
| 3/12/2026 | $121.11 | $126.48 | $117.34 | $118.54 | 2.85M |
| 3/11/2026 | $116.79 | $120.73 | $115.64 | $119.44 | 2.08M |
| 3/10/2026 | $115.55 | $120.38 | $113.41 | $116.88 | 1.88M |
| 3/9/2026 | $109.32 | $115.62 | $108.43 | $115.46 | 2.15M |
| 3/6/2026 | $114.25 | $117.80 | $109.47 | $110.59 | 1.78M |
| 3/5/2026 | $120.72 | $126.48 | $115.66 | $120.54 | 1.67M |
| 3/4/2026 | $126.42 | $127.71 | $120.65 | $123.50 | 2.13M |
| 3/3/2026 | $132.20 | $132.72 | $123.56 | $125.53 | 2.91M |
| 3/2/2026 | $127.13 | $138.80 | $126.95 | $138.59 | 2.72M |
| 2/27/2026 | $123.84 | $128.40 | $123.22 | $124.87 | 1.78M |
| 2/26/2026 | $127.16 | $129.57 | $119.10 | $123.84 | 1.98M |
| 2/25/2026 | $127.86 | $131.81 | $125.25 | $125.97 | 1.68M |
| 2/24/2026 | $128.65 | $129.98 | $124.95 | $126.01 | 1.60M |
| 2/23/2026 | $128.82 | $129.77 | $124.63 | $127.43 | 1.23M |
| 2/20/2026 | $124.03 | $133.30 | $123.95 | $128.47 | 1.38M |