Tower Semiconductor Ltd (TSEM) stock
TSEMNasdaqSemiconductors & Related DevicesFiscal year ends December 31
$166.48−21.44 (-11.41%)
Close on Oct 30, 2026Market cap $18.73BP/E 85.8Yield –
Price history
Tower Semiconductor share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$166.48
-11.41% on the day
52-week range
$80.63 – $319.94
-48.0% from the high
Change over 52 weeks
+98.7%
From $83.80 on Oct 30, 2025
Average volume
2.01M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $236.30 | $268.93 | $160.36 | $166.48 | -26.80% | 55,507,346 |
| Sep 2026 | $204.07 | $240.00 | $190.55 | $227.43 | +10.91% | 40,112,475 |
| Aug 2026 | $205.04 | $277.88 | $202.61 | $205.05 | -6.66% | 39,535,260 |
| Jul 2026 | $247.00 | $274.00 | $185.07 | $219.67 | -15.72% | 39,785,192 |
| Jun 2026 | $252.86 | $319.94 | $209.84 | $260.64 | +2.12% | 39,219,596 |
| May 2026 | $215.33 | $302.86 | $200.89 | $255.23 | +15.46% | 47,810,913 |
| Apr 2026 | $177.03 | $228.73 | $175.68 | $221.05 | +25.97% | 55,778,300 |
| Mar 2026 | $127.13 | $195.36 | $108.43 | $175.48 | +40.53% | 80,603,837 |
| Feb 2026 | $133.39 | $149.57 | $114.53 | $124.87 | -7.32% | 47,219,500 |
| Jan 2026 | $120.49 | $140.46 | $112.77 | $134.73 | +14.74% | 32,020,825 |
| Dec 2025 | $108.15 | $129.58 | $107.84 | $117.42 | +8.61% | 33,594,843 |
| Nov 2025 | $85.03 | $109.06 | $80.63 | $108.11 | +26.93% | 38,934,413 |
| Oct 2025 | $71.81 | $85.99 | $70.90 | $85.17 | +17.80% | 22,887,292 |
| Sep 2025 | $56.75 | $72.41 | $56.54 | $72.30 | +22.92% | 26,477,263 |
| Aug 2025 | $44.26 | $61.64 | $43.12 | $58.82 | +28.57% | 31,075,275 |
| Jul 2025 | $43.36 | $50.93 | $42.08 | $45.75 | +5.54% | 17,622,761 |
| Jun 2025 | $39.27 | $44.29 | $37.48 | $43.35 | +9.91% | 12,157,984 |
| May 2025 | $36.36 | $42.98 | $35.43 | $39.44 | +10.23% | 11,113,232 |
| Apr 2025 | $35.55 | $37.78 | $28.64 | $35.78 | +0.34% | 14,761,776 |
| Mar 2025 | $42.95 | $43.40 | $34.38 | $35.66 | -16.09% | 13,379,669 |
| Feb 2025 | $47.69 | $51.07 | $41.23 | $42.50 | -13.07% | 16,596,403 |
| Jan 2025 | $52.00 | $55.31 | $44.52 | $48.89 | -5.09% | 15,910,614 |
| Dec 2024 | $46.96 | $54.27 | $46.96 | $51.51 | +9.29% | 11,711,308 |
| Nov 2024 | $41.96 | $50.25 | $40.87 | $47.13 | +12.32% | 15,567,209 |
| Oct 2024 | $44.09 | $46.54 | $41.54 | $41.96 | -5.20% | 8,242,750 |
| Sep 2024 | $43.69 | $44.59 | $40.08 | $44.26 | +0.16% | 6,956,956 |
| Aug 2024 | $40.26 | $44.58 | $35.16 | $44.19 | +8.31% | 8,499,958 |
| Jul 2024 | $39.31 | $44.18 | $37.89 | $40.80 | +3.79% | 12,403,661 |
| Jun 2024 | $37.92 | $40.60 | $36.53 | $39.31 | +4.71% | 7,795,748 |
| May 2024 | $32.72 | $38.31 | $31.78 | $37.54 | +14.21% | 9,205,026 |
| Apr 2024 | $33.65 | $34.59 | $30.74 | $32.87 | -1.73% | 10,183,200 |
| Mar 2024 | $33.10 | $34.20 | $30.48 | $33.45 | +1.73% | 10,313,833 |
| Feb 2024 | $28.77 | $34.74 | $28.11 | $32.88 | +13.97% | 19,965,187 |
| Jan 2024 | $30.53 | $30.83 | $28.02 | $28.85 | -5.47% | 12,325,039 |
| Dec 2023 | $27.30 | $31.17 | $27.11 | $30.52 | +11.47% | 14,870,725 |
| Nov 2023 | $23.05 | $28.24 | $22.30 | $27.38 | +18.94% | 21,557,857 |
| Oct 2023 | $24.65 | $24.84 | $21.43 | $23.02 | -6.27% | 20,330,769 |
| Sep 2023 | $29.82 | $30.98 | $24.15 | $24.56 | -17.31% | 18,139,701 |
| Aug 2023 | $37.83 | $38.17 | $27.33 | $29.70 | -21.32% | 43,914,285 |
| Jul 2023 | $37.25 | $39.00 | $34.74 | $37.75 | +0.61% | 24,776,026 |
| Jun 2023 | $39.50 | $41.35 | $36.67 | $37.52 | -4.14% | 15,108,514 |
| May 2023 | $45.10 | $45.25 | $37.60 | $39.14 | -13.03% | 20,616,928 |
| Apr 2023 | $42.49 | $45.87 | $41.79 | $45.01 | +5.97% | 14,226,111 |
| Mar 2023 | $40.56 | $42.98 | $39.72 | $42.47 | +4.71% | 13,032,741 |
| Feb 2023 | $41.70 | $42.25 | $40.14 | $40.56 | -2.94% | 9,658,691 |
| Jan 2023 | $43.35 | $44.41 | $41.73 | $41.79 | -3.26% | 9,153,324 |
| Dec 2022 | $44.65 | $46.50 | $43.04 | $43.20 | -3.07% | 10,692,692 |
| Nov 2022 | $43.00 | $44.68 | $39.73 | $44.57 | +4.23% | 12,432,732 |
| Oct 2022 | $43.80 | $45.00 | $42.04 | $42.76 | -2.69% | 8,337,565 |
| Sep 2022 | $46.06 | $46.29 | $43.05 | $43.94 | -5.28% | 10,433,927 |
| Aug 2022 | $47.90 | $47.93 | $46.17 | $46.39 | -3.07% | 8,802,371 |
| Jul 2022 | $46.06 | $47.98 | $45.34 | $47.86 | +3.64% | 11,199,156 |
| Jun 2022 | $48.43 | $48.68 | $45.80 | $46.18 | -4.31% | 13,029,500 |
| May 2022 | $48.44 | $49.13 | $44.83 | $48.26 | -0.08% | 17,462,057 |
| Apr 2022 | $48.51 | $49.01 | $48.10 | $48.30 | -0.21% | 12,378,289 |
| Mar 2022 | $46.71 | $49.09 | $46.51 | $48.40 | +3.31% | 31,312,255 |
| Feb 2022 | $34.70 | $47.50 | $33.00 | $46.85 | +36.39% | 45,813,344 |
| Jan 2022 | $40.20 | $41.31 | $31.04 | $34.35 | -13.43% | 13,012,112 |
| Dec 2021 | $36.23 | $40.45 | $35.68 | $39.68 | +11.84% | 10,026,846 |
| Nov 2021 | $32.76 | $37.27 | $32.68 | $35.48 | +11.33% | 8,044,393 |
| Oct 2021 | $30.00 | $32.66 | $28.42 | $31.87 | +6.59% | 5,475,513 |
| Sep 2021 | $29.61 | $32.84 | $28.31 | $29.90 | +1.70% | 6,692,743 |
| Aug 2021 | $29.38 | $29.89 | $26.59 | $29.40 | +5.57% | 7,840,451 |
| Jul 2021 | $29.40 | $29.76 | $25.55 | $27.85 | -5.37% | 5,223,738 |
| Jun 2021 | $27.71 | $29.69 | $26.31 | $29.43 | +7.14% | 7,328,070 |
| May 2021 | $28.52 | $28.60 | $24.81 | $27.47 | -2.93% | 8,277,320 |
| Apr 2021 | $28.50 | $30.60 | $27.90 | $28.30 | +0.93% | 6,842,914 |
| Mar 2021 | $30.21 | $30.85 | $26.54 | $28.04 | -4.59% | 11,276,439 |
| Feb 2021 | $28.72 | $34.45 | $28.60 | $29.39 | +5.08% | 12,970,325 |
| Jan 2021 | $25.69 | $30.87 | $25.69 | $27.97 | +8.33% | 13,183,923 |
| Dec 2020 | $24.39 | $27.28 | $24.25 | $25.82 | +5.56% | 11,699,233 |
| Nov 2020 | $21.23 | $24.82 | $20.69 | $24.46 | +15.92% | 11,639,567 |
| Oct 2020 | $18.39 | $21.39 | $18.21 | $21.10 | +15.81% | 6,391,909 |
| Sep 2020 | $19.49 | $20.22 | $17.61 | $18.22 | -6.37% | 6,489,586 |
| Aug 2020 | $21.57 | $21.98 | $19.22 | $19.46 | -9.49% | 6,857,810 |
| Jul 2020 | $19.03 | $23.84 | $18.89 | $21.50 | +12.62% | 14,306,580 |
| Jun 2020 | $19.97 | $21.72 | $18.03 | $19.09 | -5.07% | 7,576,187 |
| May 2020 | $18.74 | $21.89 | $18.05 | $20.11 | +4.55% | 9,063,490 |
| Apr 2020 | $15.49 | $19.87 | $15.08 | $19.24 | +20.82% | 8,408,096 |
| Mar 2020 | $19.89 | $20.34 | $12.13 | $15.92 | -19.47% | 11,545,563 |
| Feb 2020 | $21.73 | $24.88 | $18.25 | $19.77 | -10.87% | 8,537,209 |
| Jan 2020 | $24.32 | $25.80 | $22.09 | $22.18 | -7.81% | 6,857,401 |
| Dec 2019 | $22.11 | $25.15 | $21.83 | $24.06 | +9.76% | 6,622,020 |
| Nov 2019 | $22.13 | $24.26 | $20.72 | $21.92 | -0.05% | 10,086,108 |
| Oct 2019 | $19.41 | $22.84 | $19.05 | $21.93 | +13.98% | 10,489,172 |
| Sep 2019 | $18.66 | $20.71 | $18.49 | $19.24 | +1.10% | 7,026,121 |
| Aug 2019 | $20.43 | $21.10 | $17.88 | $19.03 | -3.25% | 8,031,688 |
| Jul 2019 | $16.65 | $20.45 | $15.88 | $19.67 | +24.73% | 12,989,989 |
| Jun 2019 | $14.75 | $15.87 | $14.46 | $15.77 | +5.84% | 5,593,059 |
| May 2019 | $18.05 | $18.81 | $14.84 | $14.90 | -17.08% | 6,913,361 |
| Apr 2019 | $16.76 | $18.28 | $16.76 | $17.97 | +8.51% | 5,431,294 |
| Mar 2019 | $18.39 | $18.39 | $16.10 | $16.56 | -7.64% | 8,404,326 |
| Feb 2019 | $14.93 | $19.03 | $14.36 | $17.93 | +20.42% | 18,153,820 |
| Jan 2019 | $14.37 | $15.19 | $13.57 | $14.89 | +1.02% | 12,042,349 |
| Dec 2018 | $16.76 | $17.21 | $13.56 | $14.74 | -6.47% | 14,999,502 |
| Nov 2018 | $15.59 | $16.58 | $13.78 | $15.76 | +0.45% | 12,605,009 |
| Oct 2018 | $21.79 | $22.41 | $13.87 | $15.69 | -27.90% | 18,483,036 |
| Sep 2018 | $21.84 | $22.62 | $20.43 | $21.76 | -0.18% | 7,549,124 |
| Aug 2018 | $20.62 | $22.36 | $19.26 | $21.80 | +5.57% | 12,547,323 |
| Jul 2018 | $21.56 | $23.55 | $19.61 | $20.65 | -6.18% | 16,958,190 |
| Jun 2018 | $26.03 | $26.39 | $21.69 | $22.01 | -15.08% | 11,712,396 |
| May 2018 | $25.78 | $27.61 | $22.10 | $25.92 | +0.19% | 27,191,284 |
| Apr 2018 | $26.65 | $29.36 | $25.03 | $25.87 | -3.86% | 11,994,464 |
| Mar 2018 | $28.96 | $30.39 | $26.52 | $26.91 | -7.27% | 11,672,545 |
| Feb 2018 | $34.35 | $34.56 | $28.95 | $29.02 | -16.47% | 18,106,484 |
| Jan 2018 | $34.55 | $36.08 | $33.01 | $34.74 | +1.94% | 9,745,559 |
| Dec 2017 | $35.13 | $35.65 | $32.70 | $34.08 | -3.21% | 8,543,720 |
| Nov 2017 | $33.27 | $36.69 | $31.11 | $35.21 | +6.50% | 13,293,889 |
| Oct 2017 | $31.29 | $33.30 | $30.40 | $33.06 | +7.51% | 12,174,695 |
| Sep 2017 | $30.22 | $30.91 | $28.51 | $30.75 | +1.79% | 11,157,411 |
| Aug 2017 | $26.17 | $30.27 | $24.13 | $30.21 | +15.53% | 20,528,566 |
| Jul 2017 | $24.28 | $27.60 | $23.38 | $26.15 | +9.64% | 21,317,185 |
| Jun 2017 | $25.45 | $25.88 | $23.62 | $23.85 | -5.95% | 11,063,872 |
| May 2017 | $21.97 | $25.89 | $21.06 | $25.36 | +17.84% | 17,932,410 |
| Apr 2017 | $23.16 | $23.20 | $20.60 | $21.52 | -6.64% | 8,149,118 |
| Mar 2017 | $23.26 | $23.65 | $22.35 | $23.05 | +0.44% | 11,853,432 |
| Feb 2017 | $21.54 | $23.36 | $21.26 | $22.95 | +8.20% | 19,457,906 |
| Jan 2017 | $19.25 | $21.50 | $19.02 | $21.21 | +11.46% | 13,646,750 |
| Dec 2016 | $17.78 | $20.04 | $17.36 | $19.03 | +5.96% | 17,101,935 |
| Nov 2016 | $15.54 | $18.61 | $15.22 | $17.96 | +15.50% | 15,611,757 |
| Oct 2016 | $15.20 | $16.48 | $15.04 | $15.55 | +2.44% | 12,260,055 |
| Sep 2016 | $15.65 | $16.13 | $14.83 | $15.18 | -3.13% | 13,623,200 |
| Aug 2016 | $13.60 | $16.00 | $13.46 | $15.67 | +16.25% | 13,880,100 |
| Jul 2016 | $12.30 | $13.71 | $11.74 | $13.48 | +8.53% | 7,777,400 |
| Jun 2016 | $13.42 | $13.59 | $11.25 | $12.42 | -7.04% | 8,156,200 |
| May 2016 | $11.75 | $13.50 | $11.03 | $13.36 | +14.29% | 8,343,000 |
| Apr 2016 | $12.01 | $12.52 | $11.06 | $11.69 | -3.55% | 7,651,700 |
| Mar 2016 | $13.61 | $13.86 | $11.50 | $12.12 | -10.95% | 10,658,300 |
| Feb 2016 | $12.50 | $13.93 | $11.04 | $13.61 | +8.27% | 7,473,600 |
| Jan 2016 | $13.80 | $14.50 | $10.36 | $12.57 | -10.60% | 19,328,600 |
| Dec 2015 | $15.91 | $16.10 | $13.88 | $14.06 | -11.13% | 8,396,100 |
| Nov 2015 | $13.55 | $16.60 | $13.28 | $15.82 | +18.41% | 11,313,000 |
| Oct 2015 | $12.92 | $14.20 | $12.04 | $13.36 | +3.81% | 8,806,100 |
| Sep 2015 | $11.86 | $14.46 | $11.65 | $12.87 | +6.28% | 10,460,800 |
| Aug 2015 | $13.29 | $14.94 | $10.68 | $12.11 | -8.67% | 13,685,900 |
| Jul 2015 | $15.73 | $15.77 | $12.84 | $13.26 | -14.12% | 16,446,100 |
| Jun 2015 | $15.51 | $17.00 | $13.82 | $15.44 | +0.06% | 14,023,300 |
| May 2015 | $14.71 | $16.95 | $14.59 | $15.43 | +5.76% | 21,952,900 |
| Apr 2015 | $17.11 | $17.98 | $14.38 | $14.59 | -14.08% | 14,614,100 |
| Mar 2015 | $16.39 | $18.29 | $16.16 | $16.98 | +5.53% | 24,542,200 |
| Feb 2015 | $15.13 | $16.84 | $13.01 | $16.09 | +6.06% | 29,591,500 |
| Jan 2015 | $13.36 | $16.59 | $12.41 | $15.17 | +13.80% | 27,463,700 |
| Dec 2014 | $12.65 | $14.26 | $12.32 | $13.33 | +3.65% | 22,113,900 |
| Nov 2014 | $9.79 | $13.33 | $9.78 | $12.86 | +31.22% | 23,574,300 |
| Oct 2014 | $10.23 | $10.51 | $8.64 | $9.80 | -3.64% | 15,718,400 |
| Sep 2014 | $11.75 | $12.26 | $10.01 | $10.17 | -13.08% | 15,523,400 |
| Aug 2014 | $10.01 | $11.99 | $9.85 | $11.70 | +15.73% | 14,333,700 |
| Jul 2014 | $9.07 | $11.78 | $9.07 | $10.11 | +11.34% | 16,369,700 |
| Jun 2014 | $9.46 | $9.62 | $8.90 | $9.08 | -4.42% | 2,979,100 |
| May 2014 | $7.98 | $9.80 | $7.56 | $9.50 | +20.56% | 6,012,800 |
| Apr 2014 | $9.34 | $10.06 | $7.74 | $7.88 | -13.79% | 5,160,700 |
| Mar 2014 | $7.49 | $9.64 | $7.45 | $9.14 | +19.01% | 7,506,200 |
| Feb 2014 | $6.03 | $7.87 | $5.86 | $7.68 | +24.68% | 5,025,200 |
| Jan 2014 | $5.83 | $6.45 | $5.44 | $6.16 | +5.48% | 6,028,900 |
| Dec 2013 | $4.10 | $7.53 | $3.85 | $5.84 | +39.05% | 7,439,400 |
| Nov 2013 | $4.90 | $4.91 | $4.16 | $4.20 | -12.86% | 695,900 |
| Oct 2013 | $4.97 | $5.19 | $4.74 | $4.82 | -1.03% | 707,200 |
| Sep 2013 | $4.47 | $5.09 | $4.33 | $4.87 | +14.05% | 830,600 |
| Aug 2013 | $4.49 | $5.18 | $4.18 | $4.27 | -6.97% | 1,371,500 |
| Jul 2013 | $4.84 | $5.13 | $4.15 | $4.59 | -3.97% | 1,147,100 |
| Jun 2013 | $6.17 | $6.34 | $4.60 | $4.78 | -22.90% | 1,825,900 |
| May 2013 | $6.63 | $7.50 | $6.05 | $6.20 | -5.34% | 902,900 |
| Apr 2013 | $6.99 | $7.85 | $6.19 | $6.55 | -6.96% | 561,200 |
| Mar 2013 | $6.71 | $7.52 | $6.16 | $7.04 | +3.68% | 894,100 |
| Feb 2013 | $8.32 | $8.54 | $6.71 | $6.79 | -18.97% | 443,900 |
| Jan 2013 | $8.38 | $8.67 | $8.06 | $8.38 | +5.41% | 285,300 |
| Dec 2012 | $8.70 | $9.05 | $7.72 | $7.95 | -6.03% | 390,500 |
| Nov 2012 | $8.40 | $8.84 | $7.30 | $8.46 | +1.93% | 389,700 |
| Oct 2012 | $8.78 | $9.11 | $7.90 | $8.30 | -6.11% | 278,500 |
| Sep 2012 | $8.72 | $9.17 | $8.10 | $8.84 | +11.90% | 667,400 |
| Aug 2012 | $9.30 | $10.77 | $6.75 | $7.90 | -18.97% | 1,173,754 |
| Jul 2012 | $9.90 | $10.20 | $8.25 | $9.75 | -2.99% | 306,761 |
| Jun 2012 | $11.85 | $12.45 | $9.75 | $10.05 | -12.99% | 332,218 |
| May 2012 | $15.00 | $15.30 | $10.95 | $11.55 | -20.62% | 523,741 |
| Apr 2012 | $13.35 | $14.70 | $12.15 | $14.55 | +10.23% | 385,020 |
| Mar 2012 | $10.80 | $14.10 | $10.20 | $13.20 | +23.94% | 888,245 |
| Feb 2012 | $11.55 | $13.50 | $10.65 | $10.65 | -5.33% | 758,207 |
| Jan 2012 | $9.30 | $11.40 | $9.00 | $11.25 | +19.05% | 710,073 |
| Dec 2011 | $10.20 | $10.35 | $9.00 | $9.45 | -8.70% | 489,447 |
| Nov 2011 | $10.95 | $12.15 | $9.45 | $10.35 | -12.66% | 466,427 |
| Oct 2011 | $9.75 | $13.05 | $9.00 | $11.85 | +19.70% | 448,812 |
| Sep 2011 | $11.85 | $12.00 | $9.30 | $9.90 | -15.38% | 477,013 |
| Aug 2011 | $16.35 | $16.35 | $10.65 | $11.70 | -26.42% | 1,117,254 |
| Jul 2011 | $17.55 | $18.00 | $15.30 | $15.90 | -9.40% | 480,980 |
| Jun 2011 | $17.55 | $18.90 | $15.30 | $17.55 | -1.68% | 1,018,287 |
| May 2011 | $19.95 | $20.10 | $17.25 | $17.85 | -12.50% | 920,213 |
| Apr 2011 | $20.10 | $21.75 | $19.50 | $20.40 | +2.26% | 678,607 |
| Mar 2011 | $19.80 | $20.55 | $17.25 | $19.95 | -1.48% | 1,117,621 |
| Feb 2011 | $20.55 | $22.35 | $20.10 | $20.25 | -2.17% | 1,191,805 |
| Jan 2011 | $21.90 | $23.10 | $20.25 | $20.70 | -2.13% | 1,172,514 |
| Dec 2010 | $21.15 | $21.90 | $20.10 | $21.15 | +1.44% | 826,215 |
| Nov 2010 | $20.85 | $25.35 | $20.40 | $20.85 | +2.21% | 1,310,673 |
| Oct 2010 | $20.25 | $22.35 | $20.10 | $20.40 | +0.74% | 547,094 |
| Sep 2010 | $20.85 | $21.75 | $18.75 | $20.25 | -2.17% | 919,068 |
| Aug 2010 | $21.75 | $24.90 | $20.70 | $20.70 | -4.83% | 1,620,681 |
| Jul 2010 | $21.45 | $22.50 | $19.65 | $21.75 | +2.84% | 998,353 |
| Jun 2010 | $20.25 | $24.00 | $19.20 | $21.15 | +2.92% | 820,133 |
| May 2010 | $21.90 | $26.10 | $18.75 | $20.55 | -7.43% | 1,812,286 |
| Apr 2010 | $25.65 | $25.95 | $22.05 | $22.20 | -11.90% | 1,062,796 |
| Mar 2010 | $24.45 | $28.05 | $23.25 | $25.20 | +3.07% | 1,853,028 |
| Feb 2010 | $17.25 | $26.10 | $17.25 | $24.45 | +41.74% | 1,264,063 |
| Jan 2010 | $15.60 | $19.05 | $14.85 | $17.25 | +18.56% | 1,029,785 |
| Dec 2009 | $15.30 | $15.60 | $13.95 | $14.55 | -2.02% | 594,648 |
| Nov 2009 | $15.00 | $16.95 | $14.10 | $14.85 | +2.06% | 439,067 |
| Oct 2009 | $14.25 | $17.70 | $13.35 | $14.55 | +4.30% | 739,706 |
| Sep 2009 | $15.00 | $16.35 | $13.05 | $13.95 | -9.71% | 963,361 |
| Aug 2009 | $11.70 | $22.35 | $10.80 | $15.45 | +74.58% | 1,613,055 |
| Jul 2009 | $5.25 | $10.65 | $4.95 | $8.85 | +55.26% | 570,887 |
| Jun 2009 | $4.35 | $5.70 | $3.90 | $5.70 | +35.71% | 532,194 |
| May 2009 | $4.20 | $5.25 | $3.90 | $4.20 | 0.00% | 336,801 |
| Apr 2009 | $2.85 | $5.85 | $2.85 | $4.20 | +33.33% | 202,400 |
| Mar 2009 | $2.70 | $3.60 | $1.95 | $3.15 | +16.67% | 153,882 |
| Feb 2009 | $2.55 | $3.15 | $2.40 | $2.70 | +5.88% | 126,721 |
| Jan 2009 | $2.10 | $3.60 | $2.10 | $2.55 | +21.43% | 378,840 |
| Dec 2008 | $3.30 | $3.30 | $1.35 | $2.10 | -36.36% | 400,351 |
| Nov 2008 | $3.60 | $5.25 | $2.70 | $3.30 | 0.00% | 197,307 |
| Oct 2008 | $7.05 | $8.10 | $3.15 | $3.30 | -58.49% | 259,236 |
| Sep 2008 | $10.80 | $10.80 | $6.45 | $7.95 | -27.40% | 198,075 |
| Aug 2008 | $10.65 | $11.70 | $9.90 | $10.95 | +4.29% | 90,027 |
| Jul 2008 | $12.45 | $12.90 | $9.90 | $10.50 | -15.66% | 98,687 |
| Jun 2008 | $14.40 | $14.70 | $12.15 | $12.45 | -14.43% | 137,800 |
| May 2008 | $12.75 | $18.75 | $12.60 | $14.55 | +15.48% | 376,346 |
| Apr 2008 | $15.60 | $16.05 | $12.45 | $12.60 | -18.45% | 233,840 |
| Mar 2008 | $14.85 | $15.90 | $11.85 | $15.45 | 0.00% | 163,921 |
| Feb 2008 | $16.50 | $17.85 | $15.00 | $15.45 | -6.36% | 245,799 |
| Jan 2008 | $21.00 | $21.75 | $11.10 | $16.50 | -20.86% | 227,236 |
| Dec 2007 | $23.10 | $23.70 | $20.25 | $20.85 | -9.15% | 117,845 |
| Nov 2007 | $24.75 | $25.65 | $21.60 | $22.95 | -10.53% | 136,768 |
| Oct 2007 | $27.00 | $27.00 | $23.55 | $25.65 | -4.47% | 221,221 |
| Sep 2007 | $20.40 | $27.60 | $19.95 | $26.85 | +30.66% | 351,881 |
| Aug 2007 | $23.55 | $25.50 | $18.00 | $20.55 | -15.43% | 460,839 |
| Jul 2007 | $21.90 | $28.05 | $21.30 | $24.30 | +13.29% | 845,547 |
| Jun 2007 | $23.40 | $24.75 | $21.30 | $21.45 | -8.33% | 173,218 |
| May 2007 | $27.60 | $28.35 | $22.80 | $23.40 | -13.81% | 125,066 |
| Apr 2007 | $26.85 | $29.10 | $25.05 | $27.15 | +5.85% | 92,409 |
| Mar 2007 | $26.55 | $27.00 | $24.60 | $25.65 | -5.52% | 178,749 |
| Feb 2007 | $29.85 | $31.20 | $25.95 | $27.15 | -7.65% | 155,972 |
| Jan 2007 | $25.95 | $29.55 | $25.50 | $29.40 | +14.62% | 139,533 |
| Dec 2006 | $28.65 | $29.25 | $25.05 | $25.65 | -10.00% | 156,219 |
| Nov 2006 | $26.40 | $32.70 | $25.65 | $28.50 | +11.11% | 316,961 |
| Oct 2006 | $21.60 | $32.40 | $21.15 | $25.65 | +17.12% | 469,478 |
| Sep 2006 | $20.10 | $22.50 | $18.90 | $21.90 | +11.45% | 155,139 |
| Aug 2006 | $21.30 | $22.65 | $19.50 | $19.65 | -6.43% | 95,308 |
| Jul 2006 | $21.45 | $22.35 | $18.60 | $21.00 | 0.00% | 96,035 |
| Jun 2006 | $24.75 | $25.50 | $20.25 | $21.00 | -14.11% | 80,380 |
| May 2006 | $21.00 | $26.25 | $18.30 | $24.45 | +18.12% | 318,788 |
| Apr 2006 | $19.95 | $21.15 | $18.75 | $20.70 | +7.81% | 60,978 |
| Mar 2006 | $21.45 | $21.75 | $19.20 | $19.20 | -7.91% | 136,941 |
| Feb 2006 | $24.15 | $25.95 | $18.30 | $20.85 | -12.03% | 167,847 |
| Jan 2006 | $23.40 | $28.95 | $22.80 | $23.70 | +8.97% | 213,199 |
| Dec 2005 | $25.05 | $27.00 | $21.15 | $21.75 | -13.69% | 135,107 |
| Nov 2005 | $19.50 | $25.80 | $17.40 | $25.20 | +36.59% | 130,448 |
| Oct 2005 | $18.15 | $18.75 | $15.30 | $18.45 | 0.00% | 58,126 |
| Sep 2005 | $18.75 | $20.70 | $17.40 | $18.45 | -3.15% | 61,608 |
| Aug 2005 | $19.95 | $20.10 | $13.80 | $19.05 | -3.05% | 33,747 |
| Jul 2005 | $18.15 | $21.00 | $17.25 | $19.65 | +8.26% | 37,586 |
| Jun 2005 | $24.90 | $25.05 | $16.20 | $18.15 | -26.67% | 55,465 |
| May 2005 | $24.15 | $27.15 | $23.40 | $24.75 | +5.10% | 19,060 |
| Apr 2005 | $27.60 | $28.50 | $21.75 | $23.55 | -11.30% | 32,060 |
| Mar 2005 | $25.50 | $27.90 | $20.40 | $26.55 | +3.51% | 66,925 |
| Feb 2005 | $29.85 | $30.90 | $24.60 | $25.65 | -8.06% | 80,466 |
| Jan 2005 | $35.70 | $35.70 | $26.70 | $27.90 | -17.70% | 68,332 |
| Dec 2004 | $30.00 | $36.75 | $30.00 | $33.90 | +10.78% | 87,881 |
| Nov 2004 | $31.05 | $40.50 | $24.30 | $30.60 | 0.00% | 198,012 |
| Oct 2004 | $48.30 | $54.90 | $29.70 | $30.60 | -37.61% | 92,866 |
| Sep 2004 | $49.50 | $56.85 | $47.70 | $49.05 | +0.62% | 36,434 |
| Aug 2004 | $58.95 | $58.95 | $44.25 | $48.75 | -16.02% | 139,200 |
| Jul 2004 | $88.50 | $89.40 | $56.70 | $58.05 | -33.28% | 215,547 |
| Jun 2004 | $79.20 | $90.00 | $74.25 | $87.00 | +10.27% | 85,654 |
| May 2004 | $88.50 | $97.65 | $73.05 | $78.90 | -9.93% | 68,115 |
| Apr 2004 | $106.05 | $108.00 | $86.70 | $87.60 | -16.69% | 94,521 |
| Mar 2004 | $109.80 | $109.95 | $93.30 | $105.15 | +0.29% | 111,059 |
| Feb 2004 | $104.70 | $119.25 | $99.00 | $104.85 | +1.30% | 205,332 |
| Jan 2004 | $126.60 | $162.00 | $97.95 | $103.50 | -12.55% | 551,728 |
| Dec 2003 | $110.70 | $118.50 | $92.70 | $118.35 | +11.76% | 53,840 |
| Nov 2003 | $90.00 | $114.15 | $88.20 | $105.90 | +16.89% | 67,291 |
| Oct 2003 | $62.25 | $92.25 | $60.00 | $90.60 | +46.60% | 34,773 |
| Sep 2003 | $71.85 | $75.00 | $60.30 | $61.80 | -10.63% | 20,986 |
| Aug 2003 | $70.50 | $75.00 | $66.00 | $69.15 | -1.91% | 13,888 |
| Jul 2003 | $72.15 | $79.50 | $63.90 | $70.50 | -1.47% | 23,093 |
| Jun 2003 | $83.55 | $85.95 | $71.25 | $71.55 | -14.97% | 13,167 |
| May 2003 | $54.00 | $96.90 | $53.40 | $84.15 | +57.58% | 117,068 |
| Apr 2003 | $41.85 | $55.20 | $41.70 | $53.40 | +28.99% | 17,353 |
| Mar 2003 | $36.15 | $42.90 | $32.40 | $41.40 | +14.52% | 10,442 |
| Feb 2003 | $48.30 | $49.50 | $32.85 | $36.15 | -25.39% | 25,115 |
| Jan 2003 | $48.30 | $53.40 | $46.65 | $48.45 | +0.31% | 12,987 |
| Dec 2002 | $77.10 | $82.65 | $46.65 | $48.30 | -35.60% | 17,740 |
| Nov 2002 | $56.40 | $76.95 | $56.10 | $75.00 | +32.98% | 18,787 |
| Oct 2002 | $52.50 | $58.35 | $47.85 | $56.40 | +10.59% | 28,714 |
| Sep 2002 | $76.50 | $78.00 | $48.90 | $51.00 | -33.98% | 26,459 |
| Aug 2002 | $81.90 | $81.90 | $75.00 | $77.25 | -4.28% | 10,466 |
| Jul 2002 | $85.05 | $87.75 | $74.25 | $80.70 | -6.76% | 26,115 |
| Jun 2002 | $96.30 | $96.30 | $78.90 | $86.55 | -10.40% | 70,312 |
| May 2002 | $84.00 | $103.95 | $78.45 | $96.60 | +15.00% | 30,258 |
| Apr 2002 | $95.10 | $95.25 | $79.20 | $84.00 | -11.39% | 18,189 |
| Mar 2002 | $78.75 | $98.25 | $76.65 | $94.80 | +16.18% | 20,219 |
| Feb 2002 | $93.75 | $99.30 | $77.25 | $81.60 | -14.87% | 20,554 |
| Jan 2002 | $98.70 | $127.50 | $87.00 | $95.85 | +0.95% | 56,945 |
| Dec 2001 | $90.00 | $100.05 | $76.65 | $94.95 | +3.09% | 156,113 |
| Nov 2001 | $63.75 | $101.25 | $57.00 | $92.10 | +34.95% | 65,413 |
| Oct 2001 | $86.25 | $94.50 | $67.50 | $68.25 | -20.18% | 55,361 |
| Sep 2001 | $144.60 | $145.20 | $81.30 | $85.50 | -42.01% | 44,220 |
| Aug 2001 | $147.00 | $168.75 | $144.90 | $147.45 | +9.22% | 41,120 |
| Jul 2001 | $164.40 | $168.00 | $128.85 | $135.00 | -19.35% | 23,195 |
| Jun 2001 | $172.65 | $196.65 | $159.00 | $167.40 | -3.96% | 29,838 |
| May 2001 | $159.75 | $183.00 | $153.60 | $174.30 | +11.09% | 40,101 |
| Apr 2001 | $135.00 | $158.85 | $112.50 | $156.90 | +17.03% | 69,332 |
| Mar 2001 | $189.38 | $204.38 | $134.06 | $134.06 | -28.14% | 60,712 |
| Feb 2001 | $227.81 | $232.50 | $179.06 | $186.56 | -17.08% | 29,662 |
| Jan 2001 | $165.00 | $256.88 | $134.06 | $225.00 | +42.01% | 103,240 |
| Dec 2000 | $208.13 | $261.56 | $155.63 | $158.44 | -22.12% | 73,709 |
| Nov 2000 | $290.63 | $326.25 | $181.88 | $203.44 | -26.94% | 61,608 |
| Oct 2000 | $330.00 | $345.00 | $237.19 | $278.44 | -15.63% | 115,394 |
| Sep 2000 | $446.25 | $450.00 | $330.00 | $330.00 | -25.11% | 79,102 |
| Aug 2000 | $415.31 | $450.00 | $338.44 | $440.63 | +9.30% | 112,771 |
| Jul 2000 | $495.00 | $522.19 | $358.13 | $403.13 | -17.62% | 193,294 |
| Jun 2000 | $296.25 | $517.50 | $296.25 | $489.38 | +65.71% | 304,039 |
| May 2000 | $345.00 | $354.38 | $270.00 | $295.31 | -10.76% | 105,785 |
| Apr 2000 | $341.25 | $470.63 | $210.00 | $330.94 | -3.02% | 380,527 |
| Mar 2000 | $406.88 | $652.50 | $309.38 | $341.25 | -15.35% | 394,347 |
| Feb 2000 | $206.25 | $405.00 | $202.50 | $403.13 | +99.07% | 307,367 |
| Jan 2000 | $169.22 | $240.00 | $157.50 | $202.50 | +23.43% | 212,640 |
| Dec 1999 | $162.19 | $171.56 | $133.13 | $164.06 | +2.34% | 105,920 |
| Nov 1999 | $134.06 | $172.50 | $127.50 | $160.31 | +25.27% | 85,360 |
| Oct 1999 | $140.63 | $140.63 | $108.75 | $127.97 | -6.51% | 80,367 |
| Sep 1999 | $156.56 | $173.44 | $136.88 | $136.88 | -12.57% | 100,279 |
| Aug 1999 | $150.00 | $206.25 | $144.38 | $156.56 | +3.09% | 316,095 |
| Jul 1999 | $127.50 | $163.13 | $97.97 | $151.88 | +22.73% | 242,539 |
| Jun 1999 | $106.88 | $127.50 | $97.50 | $123.75 | +17.86% | 85,035 |
| May 1999 | $105.00 | $116.25 | $97.50 | $105.00 | +2.75% | 50,560 |
| Apr 1999 | $99.38 | $121.88 | $93.75 | $102.19 | +4.81% | 55,389 |
| Mar 1999 | $105.94 | $125.63 | $91.88 | $97.50 | -7.14% | 60,499 |
| Feb 1999 | $104.06 | $114.38 | $97.50 | $105.00 | -1.75% | 44,999 |
| Jan 1999 | $140.63 | $148.13 | $97.50 | $106.88 | -25.00% | 76,114 |
| Dec 1998 | $150.00 | $161.25 | $127.50 | $142.50 | +1.33% | 89,441 |
| Nov 1998 | $103.13 | $150.94 | $101.25 | $140.63 | +31.58% | 128,860 |
| Oct 1998 | $97.50 | $116.25 | $90.00 | $106.88 | +9.62% | 82,462 |
| Sep 1998 | $97.50 | $108.75 | $93.75 | $97.50 | +4.00% | 103,410 |
| Aug 1998 | $102.19 | $118.13 | $84.38 | $93.75 | -7.41% | 223,634 |
| Jul 1998 | $119.06 | $127.50 | $99.38 | $101.25 | -15.63% | 69,652 |
| Jun 1998 | $125.63 | $133.13 | $118.13 | $120.00 | -6.57% | 77,007 |
| May 1998 | $139.69 | $139.69 | $120.00 | $128.44 | -7.43% | 51,106 |
| Apr 1998 | $140.63 | $146.25 | $133.13 | $138.75 | +1.37% | 77,687 |
| Mar 1998 | $163.13 | $195.00 | $135.00 | $136.88 | -14.12% | 212,240 |
| Feb 1998 | $154.69 | $180.94 | $146.25 | $159.38 | +3.66% | 147,053 |
| Jan 1998 | $153.75 | $172.50 | $135.94 | $153.75 | +2.50% | 117,967 |
| Dec 1997 | $156.56 | $162.19 | $112.50 | $150.00 | -4.19% | 192,540 |
| Nov 1997 | $183.75 | $187.50 | $146.25 | $156.56 | -11.17% | 254,301 |
| Oct 1997 | $294.38 | $348.75 | $176.25 | $176.25 | -40.88% | 489,918 |
| Sep 1997 | $271.88 | $330.00 | $266.25 | $298.13 | +9.66% | 227,352 |
| Aug 1997 | $264.38 | $315.00 | $264.38 | $271.88 | +2.11% | 184,167 |
| Jul 1997 | $186.56 | $292.50 | $185.63 | $266.25 | +47.92% | 345,054 |
| Jun 1997 | $196.88 | $223.13 | $180.00 | $180.00 | -7.69% | 270,666 |
| May 1997 | $189.38 | $211.88 | $185.63 | $195.00 | +4.00% | 157,307 |
| Apr 1997 | $146.25 | $225.00 | $140.63 | $187.50 | +33.33% | 351,805 |
| Mar 1997 | $146.25 | $151.88 | $114.38 | $140.63 | -3.85% | 122,894 |
| Feb 1997 | $165.00 | $165.00 | $138.75 | $146.25 | -11.36% | 185,221 |
| Jan 1997 | $157.50 | $172.50 | $144.38 | $165.00 | +4.76% | 215,779 |
| Dec 1996 | $133.13 | $195.00 | $121.88 | $157.50 | +16.67% | 402,247 |
| Nov 1996 | $106.88 | $136.88 | $93.75 | $135.00 | +28.57% | 158,628 |
| Oct 1996 | $112.50 | $120.00 | $93.75 | $105.00 | -3.45% | 186,067 |
| Sep 1996 | $99.38 | $129.38 | $76.88 | $108.75 | +5.45% | 196,967 |
| Aug 1996 | $131.25 | $138.75 | $95.63 | $103.13 | -25.68% | 50,751 |
| Jul 1996 | $146.25 | $146.25 | $105.00 | $138.75 | -5.13% | 64,706 |
| Jun 1996 | $217.50 | $228.75 | $129.38 | $146.25 | -33.90% | 240,028 |
| May 1996 | $232.50 | $243.75 | $198.75 | $221.25 | -7.81% | 83,418 |
| Apr 1996 | $217.50 | $247.50 | $202.50 | $240.00 | +10.34% | 76,328 |
| Mar 1996 | $286.88 | $286.88 | $176.25 | $217.50 | -24.18% | 157,491 |
| Feb 1996 | $303.75 | $356.25 | $258.75 | $286.88 | -6.71% | 132,786 |
| Jan 1996 | $333.75 | $371.25 | $243.75 | $307.50 | -7.34% | 270,133 |
| Dec 1995 | $382.50 | $393.75 | $311.25 | $331.88 | -11.06% | 103,556 |
| Nov 1995 | $444.38 | $472.50 | $330.00 | $373.13 | -17.77% | 159,005 |
| Oct 1995 | $483.75 | $487.50 | $360.00 | $453.75 | -6.92% | 213,653 |
| Sep 1995 | $480.00 | $536.25 | $446.25 | $487.50 | +4.42% | 111,930 |
| Aug 1995 | $515.63 | $540.00 | $442.50 | $466.88 | -9.45% | 180,307 |
| Jul 1995 | $435.00 | $532.50 | $427.50 | $515.63 | +18.53% | 346,886 |
| Jun 1995 | $324.38 | $487.50 | $315.00 | $435.00 | +38.10% | 354,047 |
| May 1995 | $324.38 | $399.38 | $307.50 | $315.00 | -1.75% | 120,170 |
| Apr 1995 | $296.25 | $339.38 | $285.00 | $320.63 | +8.23% | 44,307 |
| Mar 1995 | $255.00 | $337.50 | $251.25 | $296.25 | +14.49% | 126,347 |
| Feb 1995 | $208.13 | $277.50 | $195.00 | $258.75 | +25.45% | 117,315 |
| Jan 1995 | $165.00 | $217.50 | $153.75 | $206.25 | +25.00% | 115,906 |
| Dec 1994 | $198.75 | $204.38 | $150.00 | $165.00 | -16.98% | 120,120 |
| Nov 1994 | $210.00 | $225.00 | $198.75 | $198.75 | -5.36% | 195,107 |
| Oct 1994 | $210.00 | $225.00 | $208.13 | $210.00 | – | 303,599 |
Seasonality
TSEM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 3.3% | -0.4% | 5.0% | 2.9% | -0.5% | 3.3% | 2.0% | 0.9% | -0.7% | 10.7% | 4.9% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 14.7% | -7.3% | 40.5% | 26.0% | 15.5% | 2.1% | -15.7% | -6.7% | 10.9% | -26.8% | ||
| 2025 | -5.1% | -13.1% | -16.1% | 0.3% | 10.2% | 9.9% | 5.5% | 28.6% | 22.9% | 17.8% | 26.9% | 8.6% |
| 2024 | -5.5% | 14.0% | 1.7% | -1.7% | 14.2% | 4.7% | 3.8% | 8.3% | 0.2% | -5.2% | 12.3% | 9.3% |
| 2023 | -3.3% | -2.9% | 4.7% | 6.0% | -13.0% | -4.1% | 0.6% | -21.3% | -17.3% | -6.3% | 18.9% | 11.5% |
| 2022 | -13.4% | 36.4% | 3.3% | -0.2% | -0.1% | -4.3% | 3.6% | -3.1% | -5.3% | -2.7% | 4.2% | -3.1% |
| 2021 | 8.3% | 5.1% | -4.6% | 0.9% | -2.9% | 7.1% | -5.4% | 5.6% | 1.7% | 6.6% | 11.3% | 11.8% |
| 2020 | -7.8% | -10.9% | -19.5% | 20.8% | 4.5% | -5.1% | 12.6% | -9.5% | -6.4% | 15.8% | 15.9% | 5.6% |
| 2019 | 1.0% | 20.4% | -7.6% | 8.5% | -17.1% | 5.8% | 24.7% | -3.3% | 1.1% | 14.0% | -0.0% | 9.8% |
| 2018 | 1.9% | -16.5% | -7.3% | -3.9% | 0.2% | -15.1% | -6.2% | 5.6% | -0.2% | -27.9% | 0.4% | -6.5% |
| 2017 | 11.5% | 8.2% | 0.4% | -6.6% | 17.8% | -6.0% | 9.6% | 15.5% | 1.8% | 7.5% | 6.5% | -3.2% |