Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	TSEM	32.63	32.85	31.9975	32.49	0.18	639,553	4,112	29.58	33.02
2024-05-01	Q	TSEM	32.72	33.15	31.78	32.31	-0.56	405,067	4,722	31.75	33.25
2024-04-30	Q	TSEM	32.41	32.94	32.3947	32.87	0.21	279,236	2,530	31.75	33.00
2024-04-29	Q	TSEM	32.45	32.76	32.16	32.66	0.30	262,977	3,361	32.25	35.82
2024-04-26	Q	TSEM	32.15	32.53	32.04	32.36	0.19	189,405	2,884	28.67	33.00
2024-04-25	Q	TSEM	31.50	32.35	31.19	32.17	0.44	254,133	4,093	29.27	33.00
2024-04-24	Q	TSEM	32.19	32.39	31.36	31.73	-0.02	281,743	5,116	31.30	32.39
2024-04-23	Q	TSEM	31.92	32.33	31.57	31.75	-0.19	549,367	4,072	31.61	59.00
2024-04-22	Q	TSEM	31.18	31.95	31.13	31.94	0.95	395,508	4,221	31.55	35.82
2024-04-19	Q	TSEM	31.01	31.53	30.79	30.99	-0.16	392,539	4,729	30.67	32.16
2024-04-18	Q	TSEM	31.70	31.75	30.81	31.15	-0.44	502,941	5,403	30.82	32.00
2024-04-17	Q	TSEM	31.88	32.03	30.91	31.59	-0.21	596,119	6,401	30.92	35.14
2024-04-16	Q	TSEM	31.20	32.09	31.0681	31.80	0.77	347,098	4,983	30.25	33.79
2024-04-15	Q	TSEM	32.01	32.02	30.74	31.01	-0.57	566,447	4,506	30.50	35.15
2024-04-12	Q	TSEM	32.87	32.87	31.335	31.58	-1.72	702,866	5,073	31.00	32.50
2024-04-11	Q	TSEM	33.91	33.91	32.44	33.30	-0.53	532,605	4,304	32.80	37.92
2024-04-10	Q	TSEM	34.03	34.59	33.61	33.83	-0.65	652,887	7,144	33.53	34.14
2024-04-09	Q	TSEM	34.05	34.58	33.99	34.48	0.97	860,617	6,968	31.15	34.70
2024-04-08	Q	TSEM	33.26	33.78	33.08	33.51	0.87	416,215	4,429	33.16	33.77
2024-04-05	Q	TSEM	32.90	33.00	32.28	32.64	-0.21	345,006	3,874	32.10	33.74
2024-04-04	Q	TSEM	32.80	33.755	32.63	32.85	0.04	611,482	5,611	31.15	33.51
2024-04-03	Q	TSEM	32.52	33.47	32.3801	32.81	-0.19	357,831	3,714	31.88	32.99
2024-04-02	Q	TSEM	32.81	33.20	32.46	33.00	-0.10	562,817	4,849	31.15	33.30
2024-04-01	Q	TSEM	33.65	34.09	32.91	33.10	-0.35	522,405	4,152	32.90	33.80
2024-03-29	Q	TSEM	32.99	33.585	32.74	33.45	0.46	0	0	33.06	34.40
2024-03-28	Q	TSEM	32.99	33.585	32.74	33.45	0.46	460,274	4,466	33.06	34.40
2024-03-27	Q	TSEM	33.00	33.13	32.78	32.99	0.27	317,431	3,371	32.55	33.13
2024-03-26	Q	TSEM	33.14	33.148	32.665	32.72	-0.185	544,154	3,051	32.54	33.45
2024-03-25	Q	TSEM	33.00	33.25	32.81	32.905	-0.065	442,983	3,556	32.76	36.75
2024-03-22	Q	TSEM	33.24	33.24	32.76	32.97	-0.39	436,326	4,121	29.95	33.32
2024-03-21	Q	TSEM	33.95	34.193	33.35	33.36	0.08	436,308	4,286	33.30	33.99
2024-03-20	Q	TSEM	32.79	33.45	32.75	33.28	0.47	709,433	6,147	33.30	33.98
2024-03-19	Q	TSEM	32.41	33.19	32.02	32.81	0.34	714,600	5,748	32.45	33.62
2024-03-18	Q	TSEM	31.28	32.50	31.28	32.47	1.49	662,125	5,828	28.84	34.13
2024-03-15	Q	TSEM	30.70	31.225	30.67	30.98	0.04	342,070	3,271	30.28	31.29
2024-03-14	Q	TSEM	30.99	31.04	30.48	30.94	-0.12	410,418	4,314	30.65	31.85
2024-03-13	Q	TSEM	31.50	31.72	30.88	31.06	-0.62	786,520	5,722	31.55	31.99
2024-03-12	Q	TSEM	31.50	31.93	31.3201	31.68	0.29	382,865	3,450	31.50	32.00
2024-03-11	Q	TSEM	31.50	31.95	31.18	31.39	-0.92	560,796	4,268	31.00	31.52
2024-03-08	Q	TSEM	33.11	33.355	32.12	32.31	-0.76	596,808	4,258	32.20	32.63
2024-03-07	Q	TSEM	32.69	33.55	32.69	33.07	0.44	311,115	2,829	32.20	37.02
2024-03-06	Q	TSEM	33.34	33.625	32.545	32.63	-0.24	363,505	3,984	30.05	35.89
2024-03-05	Q	TSEM	33.36	33.4282	32.495	32.87	-0.63	363,515	3,922	30.00	36.35
2024-03-04	Q	TSEM	33.68	34.20	33.18	33.50	-0.12	838,154	6,591	33.01	34.00
2024-03-01	Q	TSEM	33.195	33.89	32.94	33.53	0.65	631,736	4,112	33.00	37.24
2024-02-29	Q	TSEM	32.86	33.29	32.75	32.88	0.21	639,002	3,983	32.05	36.03
2024-02-28	Q	TSEM	33.46	33.49	32.57	32.67	-0.62	769,307	4,958	32.30	33.90
2024-02-27	Q	TSEM	33.72	33.72	33.01	33.29	-0.30	1,502,052	6,909	33.00	36.90
2024-02-26	Q	TSEM	33.87	34.18	33.54	33.59	0.32	799,640	7,303	29.67	33.88
2024-02-23	Q	TSEM	33.45	33.69	32.24	33.27	-0.25	755,282	6,567	32.50	33.47
2024-02-22	Q	TSEM	34.71	34.74	33.475	33.52	0.21	763,117	6,760	33.31	34.94
2024-02-21	Q	TSEM	33.65	33.71	32.74	33.31	-0.61	785,610	6,646	33.65	34.25
2024-02-20	Q	TSEM	34.05	34.50	33.75	33.92	0.20	906,357	8,447	33.53	34.40
2024-02-19	Q	TSEM	33.00	34.50	32.63	33.72	0.85	0	0	32.30	37.90
2024-02-16	Q	TSEM	33.00	34.50	32.63	33.72	0.85	1,445,861	10,658	32.30	37.90
2024-02-15	Q	TSEM	32.82	33.25	32.2085	32.87	0.99	2,331,347	18,702	32.64	33.00
2024-02-14	Q	TSEM	29.66	32.51	29.62	31.88	3.25	3,175,684	17,512	29.02	32.35
2024-02-13	Q	TSEM	29.00	29.16	28.37	28.63	-1.46	1,169,865	9,172	28.80	29.19
2024-02-12	Q	TSEM	29.76	30.465	29.72	30.09	0.68	859,613	6,822	29.97	30.49
2024-02-09	Q	TSEM	29.62	29.7778	29.07	29.41	-0.05	594,691	4,556	29.00	32.23
2024-02-08	Q	TSEM	29.23	29.65	29.07	29.46	0.21	558,262	3,724	29.53	30.00
2024-02-07	Q	TSEM	29.02	29.38	28.922	29.25	0.35	838,524	3,509	26.50	30.88
2024-02-06	Q	TSEM	28.40	28.93	28.11	28.90	0.35	394,914	2,687	26.23	30.88
2024-02-05	Q	TSEM	28.54	28.66	28.13	28.55	-0.13	528,935	3,776	28.05	32.16