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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $170.94 | $197.66 | $160.36 | $166.48 | -0.64% | 15,038,653 |
| Oct 19, 2026 | $204.57 | $206.02 | $163.69 | $167.56 | -14.33% | 14,226,512 |
| Oct 12, 2026 | $225.01 | $225.01 | $195.10 | $195.58 | -14.49% | 13,005,014 |
| Oct 5, 2026 | $242.46 | $268.93 | $221.56 | $228.71 | -5.04% | 9,166,195 |
| Sep 28, 2026 | $226.51 | $249.49 | $218.15 | $240.86 | +4.51% | 7,897,723 |
| Sep 21, 2026 | $227.03 | $240.00 | $217.19 | $230.47 | +3.07% | 9,346,396 |
| Sep 14, 2026 | $197.22 | $227.80 | $190.55 | $223.60 | +5.71% | 16,366,795 |
| Sep 8, 2026 | $222.32 | $226.60 | $206.66 | $211.52 | -4.86% | 4,782,026 |
| Aug 31, 2026 | $210.25 | $223.66 | $196.36 | $222.34 | +6.89% | 6,986,397 |
| Aug 24, 2026 | $219.51 | $229.43 | $206.91 | $208.01 | -6.55% | 6,469,599 |
| Aug 17, 2026 | $270.16 | $277.88 | $217.82 | $222.59 | -16.16% | 6,322,212 |
| Aug 10, 2026 | $252.06 | $272.85 | $242.58 | $265.48 | +5.14% | 7,986,528 |
| Aug 3, 2026 | $205.04 | $255.67 | $204.00 | $252.49 | +14.94% | 17,561,031 |
| Jul 27, 2026 | $235.58 | $235.58 | $185.07 | $219.67 | -5.87% | 8,975,866 |
| Jul 20, 2026 | $239.73 | $262.87 | $227.20 | $233.37 | -0.31% | 6,237,025 |
| Jul 13, 2026 | $212.77 | $274.00 | $211.46 | $234.10 | +5.10% | 13,598,097 |
| Jul 6, 2026 | $222.16 | $235.57 | $199.63 | $222.75 | +1.69% | 7,081,423 |
| Jun 29, 2026 | $248.32 | $263.50 | $210.67 | $219.05 | -12.35% | 6,749,814 |
| Jun 22, 2026 | $286.62 | $319.94 | $239.00 | $249.91 | -12.84% | 9,655,096 |
| Jun 15, 2026 | $275.77 | $291.44 | $263.20 | $286.74 | +9.06% | 7,369,601 |
| Jun 8, 2026 | $248.28 | $269.54 | $209.84 | $262.92 | +11.65% | 10,445,794 |
| Jun 1, 2026 | $252.86 | $282.25 | $232.77 | $235.48 | -7.74% | 8,892,072 |
| May 26, 2026 | $300.00 | $302.86 | $244.36 | $255.23 | -9.95% | 8,727,696 |
| May 18, 2026 | $272.85 | $288.19 | $235.71 | $283.43 | +3.45% | 10,847,205 |
| May 11, 2026 | $212.36 | $283.46 | $209.76 | $273.98 | +29.84% | 16,763,256 |
| May 4, 2026 | $218.03 | $232.67 | $200.89 | $211.02 | -3.21% | 10,027,021 |
| Apr 27, 2026 | $201.28 | $223.57 | $184.14 | $218.01 | +8.71% | 11,535,121 |
| Apr 20, 2026 | $224.41 | $228.73 | $192.52 | $200.54 | -11.44% | 15,551,464 |
| Apr 13, 2026 | $203.09 | $227.23 | $196.69 | $226.45 | +11.23% | 12,098,480 |
| Apr 6, 2026 | $197.20 | $212.00 | $183.49 | $203.59 | +2.93% | 11,227,800 |
| Mar 30, 2026 | $172.18 | $198.94 | $153.26 | $197.80 | +15.05% | 15,387,754 |
| Mar 23, 2026 | $171.25 | $195.36 | $168.17 | $171.92 | +5.07% | 25,667,081 |
| Mar 16, 2026 | $133.66 | $178.08 | $132.99 | $163.63 | +31.21% | 23,538,815 |
| Mar 9, 2026 | $109.32 | $128.98 | $108.43 | $124.71 | +12.77% | 11,615,670 |
| Mar 2, 2026 | $127.13 | $138.80 | $109.47 | $110.59 | -11.44% | 11,205,687 |
| Feb 23, 2026 | $128.83 | $131.81 | $119.10 | $124.87 | -2.80% | 8,273,140 |
| Feb 17, 2026 | $127.60 | $133.83 | $122.80 | $128.47 | -0.21% | 6,498,556 |
| Feb 9, 2026 | $138.80 | $149.57 | $125.14 | $128.74 | -7.41% | 16,974,703 |
| Feb 2, 2026 | $133.39 | $142.68 | $114.53 | $139.04 | +3.20% | 15,473,101 |
| Jan 26, 2026 | $130.18 | $140.46 | $126.73 | $134.73 | +4.75% | 9,369,717 |
| Jan 20, 2026 | $127.15 | $136.48 | $124.00 | $128.62 | -0.93% | 5,968,035 |
| Jan 12, 2026 | $119.54 | $132.46 | $118.07 | $129.83 | +8.16% | 6,761,871 |
| Jan 5, 2026 | $125.67 | $126.45 | $112.77 | $120.03 | -1.40% | 8,475,720 |
| Dec 29, 2025 | $120.12 | $125.49 | $114.04 | $121.74 | +0.11% | 4,771,106 |
| Dec 22, 2025 | $123.16 | $124.48 | $115.78 | $121.61 | +2.06% | 3,087,033 |
| Dec 15, 2025 | $121.36 | $123.60 | $111.12 | $119.16 | +0.18% | 8,101,815 |
| Dec 8, 2025 | $117.32 | $129.58 | $116.17 | $118.94 | +4.32% | 8,361,905 |
| Dec 1, 2025 | $108.15 | $119.82 | $107.84 | $114.01 | +5.46% | 10,718,466 |
| Nov 24, 2025 | $95.12 | $109.06 | $92.95 | $108.11 | +15.44% | 6,845,857 |
| Nov 17, 2025 | $99.02 | $103.62 | $87.30 | $93.65 | -5.65% | 8,096,165 |
| Nov 10, 2025 | $87.00 | $106.74 | $86.52 | $99.26 | +18.07% | 15,107,364 |
| Nov 3, 2025 | $85.03 | $88.97 | $80.63 | $84.07 | -1.29% | 8,885,027 |
| Oct 27, 2025 | $77.97 | $85.99 | $77.04 | $85.17 | +12.41% | 7,503,881 |
| Oct 20, 2025 | $75.68 | $77.77 | $71.64 | $75.77 | +2.73% | 3,385,128 |
| Oct 13, 2025 | $74.39 | $76.00 | $70.91 | $73.76 | +3.73% | 3,356,346 |
| Oct 6, 2025 | $75.02 | $76.86 | $70.90 | $71.11 | -2.28% | 4,625,709 |
| Sep 29, 2025 | $69.65 | $76.80 | $69.59 | $72.77 | +6.23% | 5,815,080 |
| Sep 22, 2025 | $66.57 | $70.33 | $66.30 | $68.50 | +2.21% | 4,066,737 |
| Sep 15, 2025 | $66.06 | $72.13 | $64.83 | $67.02 | +1.48% | 6,653,313 |
| Sep 8, 2025 | $64.39 | $67.75 | $63.54 | $66.04 | +4.48% | 7,688,135 |
| Sep 2, 2025 | $56.75 | $64.87 | $56.54 | $63.21 | +7.46% | 6,270,226 |
| Aug 25, 2025 | $54.55 | $61.64 | $54.32 | $58.82 | +7.47% | 11,642,535 |
| Aug 18, 2025 | $47.18 | $54.99 | $46.78 | $54.73 | +16.77% | 7,780,438 |
| Aug 11, 2025 | $48.75 | $48.91 | $45.51 | $46.87 | -2.82% | 4,291,536 |
| Aug 4, 2025 | $46.46 | $51.58 | $46.21 | $48.23 | +7.97% | 6,484,034 |
| Jul 28, 2025 | $47.38 | $48.94 | $43.12 | $44.67 | -5.00% | 4,010,985 |
| Jul 21, 2025 | $48.75 | $50.84 | $46.45 | $47.02 | -3.13% | 3,556,038 |
| Jul 14, 2025 | $44.96 | $50.93 | $44.44 | $48.54 | +7.18% | 4,328,344 |
| Jul 7, 2025 | $47.07 | $47.18 | $44.24 | $45.29 | -2.39% | 3,833,238 |
| Jun 30, 2025 | $44.07 | $46.63 | $42.08 | $46.40 | +6.84% | 3,226,020 |
| Jun 23, 2025 | $39.05 | $44.29 | $38.90 | $43.43 | +10.01% | 4,158,445 |
| Jun 16, 2025 | $39.01 | $40.57 | $38.42 | $39.48 | +3.65% | 2,726,488 |
| Jun 9, 2025 | $40.38 | $41.86 | $37.48 | $38.09 | -5.20% | 2,851,387 |
| Jun 2, 2025 | $39.27 | $42.87 | $39.27 | $40.18 | +1.88% | 1,966,532 |
| May 26, 2025 | $40.00 | $42.40 | $39.02 | $39.44 | -2.93% | 1,692,997 |
| May 19, 2025 | $40.46 | $41.82 | $39.82 | $40.63 | -1.17% | 2,077,237 |
| May 12, 2025 | $39.18 | $42.98 | $38.65 | $41.11 | +9.63% | 4,527,542 |
| May 5, 2025 | $36.67 | $38.45 | $35.43 | $37.50 | +0.56% | 2,183,456 |
| Apr 28, 2025 | $37.24 | $37.65 | $34.73 | $37.29 | -0.43% | 1,603,528 |
| Apr 21, 2025 | $34.71 | $37.45 | $34.47 | $37.45 | +5.58% | 2,527,013 |
| Apr 14, 2025 | $34.60 | $35.83 | $33.20 | $35.47 | +4.57% | 2,574,751 |
| Apr 7, 2025 | $30.63 | $36.25 | $30.02 | $33.92 | +14.40% | 5,317,206 |
| Mar 31, 2025 | $34.77 | $37.78 | $28.64 | $29.65 | -16.31% | 3,875,699 |
| Mar 24, 2025 | $38.62 | $39.57 | $34.47 | $35.43 | -7.37% | 2,355,598 |
| Mar 17, 2025 | $38.58 | $39.28 | $37.64 | $38.25 | -1.85% | 1,667,215 |
| Mar 10, 2025 | $38.51 | $39.38 | $35.41 | $38.97 | -0.84% | 4,868,857 |
| Mar 3, 2025 | $42.95 | $43.40 | $37.89 | $39.30 | -7.53% | 3,983,578 |
| Feb 24, 2025 | $45.15 | $45.17 | $41.23 | $42.50 | -5.85% | 3,159,159 |
| Feb 18, 2025 | $48.04 | $48.95 | $44.32 | $45.14 | -5.23% | 2,721,141 |
| Feb 10, 2025 | $46.01 | $49.20 | $44.67 | $47.63 | -2.08% | 6,444,231 |
| Feb 3, 2025 | $47.69 | $51.07 | $47.61 | $48.64 | -0.51% | 4,271,872 |
| Jan 27, 2025 | $50.10 | $50.71 | $44.52 | $48.89 | -10.69% | 6,603,229 |
| Jan 21, 2025 | $53.25 | $55.31 | $52.67 | $54.74 | +4.11% | 3,232,027 |
| Jan 13, 2025 | $50.20 | $53.69 | $49.70 | $52.58 | +3.28% | 2,731,165 |
| Jan 6, 2025 | $52.58 | $53.03 | $50.28 | $50.91 | -2.28% | 1,736,397 |
| Dec 30, 2024 | $51.56 | $53.59 | $50.78 | $52.10 | +0.06% | 2,392,231 |
| Dec 23, 2024 | $50.99 | $53.15 | $50.50 | $52.07 | +2.06% | 1,585,065 |
| Dec 16, 2024 | $50.56 | $54.27 | $49.59 | $51.02 | +2.11% | 4,457,531 |
| Dec 9, 2024 | $49.20 | $50.35 | $48.58 | $49.97 | +0.29% | 2,691,660 |
| Dec 2, 2024 | $46.96 | $50.66 | $46.96 | $49.82 | +5.71% | 2,192,617 |
| Nov 25, 2024 | $48.27 | $48.94 | $46.50 | $47.13 | -1.46% | 1,919,818 |
| Nov 18, 2024 | $44.47 | $48.53 | $44.37 | $47.83 | +7.36% | 3,318,257 |
| Nov 11, 2024 | $46.20 | $50.25 | $42.83 | $44.55 | -2.90% | 7,256,619 |
| Nov 4, 2024 | $41.86 | $46.50 | $40.87 | $45.88 | +9.39% | 2,696,845 |
| Oct 28, 2024 | $45.04 | $45.43 | $41.54 | $41.94 | -6.32% | 2,157,241 |
| Oct 21, 2024 | $44.67 | $45.64 | $43.84 | $44.77 | +1.82% | 1,284,131 |
| Oct 14, 2024 | $46.05 | $46.54 | $43.39 | $43.97 | -4.04% | 2,285,032 |
| Oct 7, 2024 | $44.16 | $46.27 | $43.79 | $45.82 | +3.43% | 1,292,535 |
| Sep 30, 2024 | $44.27 | $45.00 | $42.68 | $44.30 | +0.89% | 2,005,584 |
| Sep 23, 2024 | $42.60 | $44.23 | $41.89 | $43.91 | +3.78% | 1,310,050 |
| Sep 16, 2024 | $42.44 | $42.59 | $40.47 | $42.31 | -1.26% | 1,510,996 |
| Sep 9, 2024 | $40.83 | $42.89 | $40.08 | $42.85 | +5.65% | 1,307,547 |
| Sep 3, 2024 | $43.69 | $43.83 | $40.27 | $40.56 | -8.21% | 2,422,260 |
| Aug 26, 2024 | $41.50 | $44.58 | $41.26 | $44.19 | +6.66% | 2,555,059 |
| Aug 19, 2024 | $39.80 | $41.67 | $39.70 | $41.43 | +3.55% | 1,923,547 |
| Aug 12, 2024 | $37.64 | $40.65 | $37.25 | $40.01 | +5.57% | 1,126,603 |
| Aug 5, 2024 | $35.31 | $38.52 | $35.16 | $37.90 | +1.12% | 2,029,902 |
| Jul 29, 2024 | $42.55 | $42.84 | $37.43 | $37.48 | -12.59% | 2,621,972 |
| Jul 22, 2024 | $40.61 | $44.18 | $37.89 | $42.88 | +5.62% | 4,321,803 |
| Jul 15, 2024 | $41.83 | $42.49 | $39.87 | $40.60 | -2.67% | 3,118,154 |
| Jul 8, 2024 | $40.50 | $42.10 | $40.09 | $41.72 | +3.65% | 2,094,664 |
| Jul 1, 2024 | $39.31 | $40.44 | $39.03 | $40.25 | +2.38% | 1,111,915 |
| Jun 24, 2024 | $38.73 | $39.78 | $37.76 | $39.31 | +0.61% | 2,137,624 |
| Jun 17, 2024 | $38.47 | $40.60 | $38.21 | $39.07 | +1.11% | 2,350,393 |
| Jun 10, 2024 | $37.28 | $39.36 | $37.26 | $38.64 | +3.59% | 1,607,693 |
| Jun 3, 2024 | $37.92 | $38.18 | $36.53 | $37.30 | -0.64% | 1,700,038 |
| May 28, 2024 | $37.76 | $38.31 | $36.94 | $37.54 | -0.32% | 1,172,473 |
| May 20, 2024 | $36.50 | $37.99 | $35.95 | $37.66 | +2.59% | 2,059,159 |
| May 13, 2024 | $36.61 | $37.20 | $36.28 | $36.71 | 0.00% | 1,641,625 |
| May 6, 2024 | $33.06 | $37.46 | $33.03 | $36.71 | +11.11% | 3,054,461 |
| Apr 29, 2024 | $32.45 | $33.15 | $31.78 | $33.04 | +2.10% | 1,819,684 |
| Apr 22, 2024 | $31.18 | $32.53 | $31.13 | $32.36 | +4.42% | 1,670,174 |
| Apr 15, 2024 | $32.01 | $32.09 | $30.74 | $30.99 | -1.87% | 2,405,844 |
| Apr 8, 2024 | $33.26 | $34.59 | $31.34 | $31.58 | -3.25% | 3,165,205 |
| Apr 1, 2024 | $33.65 | $34.09 | $32.28 | $32.64 | -2.42% | 2,399,601 |
| Mar 25, 2024 | $33.00 | $33.59 | $32.67 | $33.45 | +1.46% | 1,765,587 |
| Mar 18, 2024 | $31.28 | $34.19 | $31.28 | $32.97 | +6.42% | 2,959,456 |
| Mar 11, 2024 | $31.50 | $31.95 | $30.48 | $30.98 | -4.12% | 2,483,851 |
| Mar 4, 2024 | $33.68 | $34.20 | $32.12 | $32.31 | -3.90% | 2,473,114 |
| Feb 26, 2024 | $33.87 | $34.18 | $32.57 | $33.62 | +1.05% | 4,342,812 |
| Feb 20, 2024 | $34.05 | $34.74 | $32.24 | $33.27 | -1.33% | 3,210,566 |
| Feb 12, 2024 | $29.76 | $34.50 | $28.37 | $33.72 | +14.65% | 8,982,811 |
| Feb 5, 2024 | $28.54 | $29.78 | $28.11 | $29.41 | +2.55% | 2,916,487 |
| Jan 29, 2024 | $29.07 | $29.63 | $28.11 | $28.68 | -0.97% | 3,256,976 |
| Jan 22, 2024 | $29.99 | $30.74 | $28.46 | $28.96 | -3.08% | 2,789,087 |
| Jan 16, 2024 | $29.16 | $30.13 | $28.02 | $29.88 | +2.54% | 2,292,926 |
| Jan 8, 2024 | $29.52 | $30.28 | $28.90 | $29.14 | -1.12% | 2,014,729 |
| Jan 2, 2024 | $30.53 | $30.83 | $29.33 | $29.47 | -3.44% | 3,115,657 |
| Dec 26, 2023 | $30.05 | $30.75 | $29.75 | $30.52 | +0.83% | 1,924,523 |
| Dec 18, 2023 | $30.01 | $30.83 | $29.82 | $30.27 | -0.07% | 2,825,947 |
| Dec 11, 2023 | $28.22 | $31.17 | $28.18 | $30.29 | +6.65% | 6,058,470 |
| Dec 4, 2023 | $27.64 | $28.60 | $27.15 | $28.40 | +2.75% | 3,445,071 |
| Nov 27, 2023 | $27.90 | $28.24 | $27.11 | $27.64 | -1.85% | 4,030,341 |
| Nov 20, 2023 | $27.55 | $28.16 | $27.22 | $28.16 | +3.34% | 2,098,570 |
| Nov 13, 2023 | $22.70 | $27.70 | $22.30 | $27.25 | +11.09% | 8,914,091 |
| Nov 6, 2023 | $24.18 | $25.00 | $23.92 | $24.53 | +2.12% | 4,414,815 |
| Oct 30, 2023 | $23.28 | $24.44 | $22.58 | $24.02 | +3.45% | 4,204,006 |
| Oct 23, 2023 | $22.49 | $23.83 | $22.13 | $23.22 | +5.74% | 4,568,768 |
| Oct 16, 2023 | $21.84 | $22.88 | $21.43 | $21.96 | -0.09% | 5,450,893 |
| Oct 9, 2023 | $23.48 | $23.75 | $21.74 | $21.98 | -10.32% | 4,934,507 |
| Oct 2, 2023 | $24.65 | $24.84 | $23.17 | $24.51 | -0.20% | 3,889,349 |
| Sep 25, 2023 | $25.06 | $25.24 | $24.15 | $24.56 | -2.92% | 4,206,798 |
| Sep 18, 2023 | $26.56 | $26.85 | $24.86 | $25.30 | -5.42% | 4,625,726 |
| Sep 11, 2023 | $28.38 | $28.49 | $26.69 | $26.75 | -5.14% | 3,777,307 |
| Sep 5, 2023 | $30.50 | $30.98 | $28.07 | $28.20 | -5.86% | 4,722,603 |
| Aug 28, 2023 | $28.51 | $30.00 | $27.33 | $29.96 | +4.52% | 8,192,636 |
| Aug 21, 2023 | $30.84 | $31.15 | $28.11 | $28.66 | -6.43% | 9,622,501 |
| Aug 14, 2023 | $34.24 | $34.39 | $29.80 | $30.63 | -10.83% | 19,270,697 |
| Aug 7, 2023 | $37.02 | $37.06 | $33.99 | $34.35 | -6.45% | 4,908,464 |
| Jul 31, 2023 | $37.22 | $38.17 | $36.37 | $36.72 | -1.32% | 3,515,094 |
| Jul 24, 2023 | $36.45 | $39.00 | $34.74 | $37.21 | +2.37% | 11,828,713 |
| Jul 17, 2023 | $37.47 | $38.64 | $35.80 | $36.35 | -3.07% | 4,725,247 |
| Jul 10, 2023 | $35.53 | $38.28 | $35.32 | $37.50 | +5.43% | 5,536,360 |
| Jul 3, 2023 | $37.25 | $37.52 | $35.55 | $35.57 | -5.20% | 1,897,866 |
| Jun 26, 2023 | $38.64 | $38.77 | $36.67 | $37.52 | -2.66% | 3,424,150 |
| Jun 20, 2023 | $40.88 | $41.06 | $38.43 | $38.55 | -6.38% | 2,596,088 |
| Jun 12, 2023 | $39.23 | $41.35 | $39.02 | $41.17 | +5.32% | 3,151,502 |
| Jun 5, 2023 | $38.07 | $39.44 | $37.79 | $39.09 | +1.90% | 4,013,137 |
| May 30, 2023 | $39.81 | $41.67 | $38.10 | $38.36 | -1.46% | 4,822,921 |
| May 22, 2023 | $41.30 | $41.71 | $37.60 | $38.93 | -6.15% | 5,501,167 |
| May 15, 2023 | $40.89 | $41.81 | $39.98 | $41.48 | +2.65% | 4,630,436 |
| May 8, 2023 | $43.23 | $43.31 | $39.28 | $40.41 | -6.76% | 4,539,531 |
| May 1, 2023 | $45.10 | $45.25 | $43.19 | $43.34 | -3.70% | 3,046,510 |
| Apr 24, 2023 | $45.06 | $45.87 | $43.74 | $45.01 | +0.46% | 3,977,709 |
| Apr 17, 2023 | $45.00 | $45.37 | $44.16 | $44.80 | -1.08% | 2,873,851 |
| Apr 10, 2023 | $42.00 | $45.62 | $41.79 | $45.29 | +7.83% | 5,092,480 |
| Apr 3, 2023 | $42.49 | $43.09 | $41.87 | $42.00 | -1.11% | 2,282,071 |
| Mar 27, 2023 | $41.50 | $42.98 | $41.06 | $42.47 | +3.01% | 2,716,933 |
| Mar 20, 2023 | $40.34 | $41.75 | $40.08 | $41.23 | +3.05% | 3,975,766 |
| Mar 13, 2023 | $40.75 | $41.15 | $39.91 | $40.01 | -2.49% | 2,438,003 |
| Mar 6, 2023 | $40.15 | $41.52 | $39.72 | $41.03 | +2.12% | 2,601,196 |
| Feb 27, 2023 | $40.65 | $41.02 | $40.03 | $40.18 | -1.74% | 2,734,653 |
| Feb 21, 2023 | $40.48 | $41.66 | $40.36 | $40.89 | +0.10% | 1,927,043 |
| Feb 13, 2023 | $41.34 | $41.50 | $40.25 | $40.85 | -1.76% | 2,938,558 |
| Feb 6, 2023 | $41.57 | $42.14 | $41.15 | $41.58 | +0.19% | 1,515,507 |
| Jan 30, 2023 | $42.23 | $42.51 | $41.04 | $41.50 | -2.99% | 2,745,682 |
| Jan 23, 2023 | $43.00 | $43.51 | $42.57 | $42.78 | -0.47% | 1,657,377 |
| Jan 17, 2023 | $43.65 | $44.41 | $42.73 | $42.98 | -1.53% | 1,868,682 |
| Jan 9, 2023 | $44.20 | $44.40 | $43.40 | $43.65 | -1.24% | 3,198,531 |
| Jan 3, 2023 | $43.35 | $44.34 | $42.96 | $44.20 | +2.31% | 1,526,825 |
| Dec 27, 2022 | $43.65 | $43.83 | $43.04 | $43.20 | -1.64% | 1,537,149 |
| Dec 19, 2022 | $45.66 | $45.73 | $43.58 | $43.92 | -4.06% | 2,188,530 |
| Dec 12, 2022 | $45.87 | $46.50 | $45.72 | $45.78 | -0.13% | 2,399,642 |
| Dec 5, 2022 | $44.69 | $46.38 | $44.50 | $45.84 | +2.41% | 3,329,681 |
| Nov 28, 2022 | $43.82 | $44.94 | $43.26 | $44.76 | +1.38% | 2,974,846 |
| Nov 21, 2022 | $42.99 | $44.24 | $42.68 | $44.15 | +2.18% | 1,150,530 |
| Nov 14, 2022 | $42.64 | $43.28 | $42.00 | $43.21 | +5.21% | 2,518,792 |
| Nov 7, 2022 | $40.50 | $41.26 | $39.78 | $41.07 | +2.37% | 3,248,596 |
| Oct 31, 2022 | $42.62 | $43.14 | $39.73 | $40.12 | -6.15% | 4,021,592 |
| Oct 24, 2022 | $43.13 | $43.23 | $42.04 | $42.75 | -1.29% | 2,180,390 |
| Oct 17, 2022 | $42.93 | $43.50 | $42.39 | $43.31 | +0.60% | 1,547,000 |
| Oct 10, 2022 | $44.77 | $44.85 | $42.11 | $43.05 | -3.91% | 2,799,251 |
| Oct 3, 2022 | $43.80 | $45.00 | $43.55 | $44.80 | +1.96% | 1,566,990 |
| Sep 26, 2022 | $43.72 | $44.89 | $43.05 | $43.94 | +0.62% | 2,361,518 |
| Sep 19, 2022 | $44.36 | $45.04 | $43.63 | $43.67 | -3.00% | 2,704,068 |
| Sep 12, 2022 | $45.90 | $45.90 | $44.88 | $45.02 | -1.92% | 1,824,539 |
| Sep 6, 2022 | $45.20 | $46.29 | $45.08 | $45.90 | +0.83% | 2,196,936 |
| Aug 29, 2022 | $46.45 | $46.88 | $45.37 | $45.52 | -2.11% | 2,650,504 |
| Aug 22, 2022 | $46.57 | $46.80 | $46.17 | $46.50 | -0.43% | 1,565,186 |
| Aug 15, 2022 | $47.32 | $47.81 | $46.69 | $46.70 | -1.99% | 1,533,757 |
| Aug 8, 2022 | $47.56 | $47.75 | $46.86 | $47.65 | +0.59% | 1,997,059 |
| Aug 1, 2022 | $47.90 | $47.93 | $46.50 | $47.37 | -1.02% | 2,402,731 |
| Jul 25, 2022 | $46.06 | $47.98 | $45.94 | $47.86 | +4.13% | 3,062,243 |
| Jul 18, 2022 | $45.44 | $46.39 | $45.34 | $45.96 | -0.26% | 3,099,783 |
| Jul 11, 2022 | $46.30 | $46.66 | $45.74 | $46.08 | -0.73% | 2,594,971 |
| Jul 5, 2022 | $45.82 | $46.65 | $45.50 | $46.42 | +1.55% | 1,954,513 |
| Jun 27, 2022 | $46.46 | $46.88 | $45.57 | $45.71 | -2.20% | 2,377,158 |
| Jun 21, 2022 | $46.85 | $46.94 | $46.12 | $46.74 | +0.58% | 1,923,128 |
| Jun 13, 2022 | $46.78 | $47.42 | $45.80 | $46.47 | -1.96% | 3,893,426 |
| Jun 6, 2022 | $48.35 | $48.68 | $47.25 | $47.40 | -2.01% | 3,317,696 |
| May 31, 2022 | $48.66 | $49.11 | $47.67 | $48.37 | +0.25% | 3,729,928 |
| May 23, 2022 | $46.14 | $48.35 | $45.72 | $48.25 | +5.60% | 3,836,543 |
| May 16, 2022 | $46.72 | $47.44 | $44.83 | $45.69 | -3.08% | 4,455,593 |
| May 9, 2022 | $48.37 | $48.57 | $46.72 | $47.14 | -2.60% | 5,101,089 |
| May 2, 2022 | $48.44 | $49.13 | $48.22 | $48.40 | +0.21% | 2,344,642 |
| Apr 25, 2022 | $48.40 | $48.78 | $48.24 | $48.30 | 0.00% | 3,335,058 |
| Apr 18, 2022 | $48.26 | $48.92 | $48.22 | $48.30 | +0.35% | 1,603,867 |
| Apr 11, 2022 | $48.43 | $48.64 | $48.10 | $48.13 | -0.87% | 2,434,827 |
| Apr 4, 2022 | $48.59 | $49.01 | $48.15 | $48.55 | +0.08% | 4,421,541 |
| Mar 28, 2022 | $48.80 | $48.98 | $48.32 | $48.51 | -0.72% | 3,617,144 |
| Mar 21, 2022 | $48.40 | $49.09 | $47.96 | $48.86 | +0.99% | 4,264,677 |
| Mar 14, 2022 | $47.15 | $48.44 | $46.84 | $48.38 | +2.61% | 6,924,199 |
| Mar 7, 2022 | $46.84 | $47.43 | $46.61 | $47.15 | +0.47% | 9,149,985 |
| Feb 28, 2022 | $46.66 | $47.26 | $46.51 | $46.93 | +0.15% | 9,579,750 |
| Feb 22, 2022 | $46.82 | $47.40 | $46.13 | $46.86 | -0.17% | 10,703,102 |
| Feb 14, 2022 | $33.81 | $47.50 | $33.00 | $46.94 | +38.88% | 30,498,737 |
| Feb 7, 2022 | $34.77 | $36.37 | $33.61 | $33.80 | -1.46% | 1,251,232 |
| Jan 31, 2022 | $32.90 | $35.50 | $32.90 | $34.30 | +4.32% | 2,301,544 |
| Jan 24, 2022 | $34.36 | $35.98 | $31.04 | $32.88 | -6.75% | 3,779,370 |
| Jan 18, 2022 | $39.48 | $39.48 | $35.05 | $35.26 | -12.29% | 2,130,213 |
| Jan 10, 2022 | $38.45 | $41.13 | $37.70 | $40.20 | +2.68% | 2,847,297 |
| Jan 3, 2022 | $40.20 | $41.31 | $38.62 | $39.15 | -1.34% | 3,673,457 |
| Dec 27, 2021 | $38.87 | $40.45 | $38.87 | $39.68 | +3.33% | 1,099,251 |
| Dec 20, 2021 | $36.01 | $38.95 | $35.77 | $38.40 | +5.15% | 1,564,401 |
| Dec 13, 2021 | $37.00 | $38.92 | $35.72 | $36.52 | -1.06% | 2,539,765 |
| Dec 6, 2021 | $37.00 | $39.92 | $35.96 | $36.91 | +0.14% | 2,876,336 |
| Nov 29, 2021 | $35.45 | $38.42 | $34.96 | $36.86 | +5.46% | 2,535,136 |
| Nov 22, 2021 | $36.75 | $36.93 | $34.51 | $34.95 | -3.90% | 1,350,655 |
| Nov 15, 2021 | $36.92 | $37.25 | $36.06 | $36.37 | -0.60% | 1,051,259 |
| Nov 8, 2021 | $36.78 | $37.27 | $35.18 | $36.59 | +3.98% | 2,073,925 |
| Nov 1, 2021 | $32.76 | $36.24 | $32.68 | $35.19 | +10.42% | 2,980,511 |
| Oct 25, 2021 | $31.36 | $32.66 | $31.29 | $31.87 | +2.44% | 1,738,883 |
| Oct 18, 2021 | $30.14 | $31.57 | $29.91 | $31.11 | +2.98% | 1,457,323 |
| Oct 11, 2021 | $29.10 | $30.44 | $28.46 | $30.21 | +3.42% | 978,220 |
| Oct 4, 2021 | $29.72 | $29.90 | $28.42 | $29.21 | -2.76% | 1,152,106 |
| Sep 27, 2021 | $32.34 | $32.84 | $29.45 | $30.04 | -7.31% | 1,244,620 |
| Sep 20, 2021 | $30.33 | $32.60 | $29.68 | $32.41 | +4.25% | 2,269,310 |
| Sep 13, 2021 | $29.49 | $31.80 | $29.15 | $31.09 | +7.13% | 2,427,744 |
| Sep 7, 2021 | $29.37 | $29.61 | $28.31 | $29.02 | -0.92% | 550,703 |
| Aug 30, 2021 | $29.50 | $29.61 | $28.97 | $29.29 | -0.61% | 749,058 |
| Aug 23, 2021 | $28.09 | $29.59 | $27.82 | $29.47 | +5.74% | 1,229,270 |
| Aug 16, 2021 | $28.32 | $28.39 | $26.59 | $27.87 | -2.28% | 1,655,410 |
| Aug 9, 2021 | $29.45 | $29.65 | $28.16 | $28.52 | -2.70% | 2,126,353 |
| Aug 2, 2021 | $29.38 | $29.89 | $28.79 | $29.31 | +5.24% | 2,429,707 |
| Jul 26, 2021 | $26.92 | $27.93 | $25.69 | $27.85 | +3.00% | 1,050,878 |
| Jul 19, 2021 | $25.61 | $27.40 | $25.55 | $27.04 | +3.64% | 900,060 |
| Jul 12, 2021 | $27.36 | $27.96 | $26.00 | $26.09 | -4.36% | 843,905 |
| Jul 6, 2021 | $29.72 | $29.76 | $25.98 | $27.28 | -7.53% | 1,997,916 |
| Jun 28, 2021 | $29.25 | $29.69 | $29.09 | $29.50 | +1.69% | 1,060,887 |
| Jun 21, 2021 | $26.86 | $29.50 | $26.74 | $29.01 | +9.02% | 1,266,789 |
| Jun 14, 2021 | $27.78 | $28.29 | $26.31 | $26.61 | -3.52% | 2,111,836 |
| Jun 7, 2021 | $27.07 | $27.62 | $26.35 | $27.58 | +1.55% | 1,275,326 |
| Jun 1, 2021 | $27.71 | $27.77 | $26.38 | $27.16 | -1.13% | 2,044,211 |
| May 24, 2021 | $27.25 | $27.96 | $26.93 | $27.47 | +1.63% | 1,461,370 |
| May 17, 2021 | $26.04 | $27.34 | $25.53 | $27.03 | +2.08% | 1,553,669 |
| May 10, 2021 | $28.27 | $28.32 | $24.81 | $26.48 | -7.09% | 3,145,533 |
| May 3, 2021 | $28.52 | $28.60 | $27.38 | $28.50 | +0.71% | 2,116,748 |
| Apr 26, 2021 | $29.27 | $29.88 | $28.21 | $28.30 | -3.41% | 1,455,623 |
| Apr 19, 2021 | $29.22 | $29.44 | $27.90 | $29.30 | -0.44% | 1,158,586 |
| Apr 12, 2021 | $30.20 | $30.60 | $29.38 | $29.43 | -2.13% | 2,102,369 |
| Apr 5, 2021 | $29.87 | $30.44 | $29.43 | $30.07 | +3.98% | 1,654,714 |
| Mar 29, 2021 | $27.65 | $29.00 | $26.91 | $28.92 | +3.54% | 1,595,416 |
| Mar 22, 2021 | $29.54 | $29.89 | $26.85 | $27.93 | -3.99% | 2,658,526 |
| Mar 15, 2021 | $29.53 | $30.73 | $28.55 | $29.09 | -0.24% | 2,171,673 |
| Mar 8, 2021 | $27.84 | $29.26 | $26.83 | $29.16 | +4.89% | 2,544,892 |
| Mar 1, 2021 | $30.21 | $30.85 | $26.54 | $27.80 | -5.41% | 2,777,554 |
| Feb 22, 2021 | $31.69 | $32.16 | $28.83 | $29.39 | -7.08% | 3,371,053 |
| Feb 16, 2021 | $33.17 | $34.45 | $31.01 | $31.63 | -3.95% | 3,646,039 |
| Feb 8, 2021 | $31.66 | $33.17 | $31.55 | $32.93 | +5.11% | 2,876,907 |
| Feb 1, 2021 | $28.72 | $31.65 | $28.60 | $31.33 | +12.01% | 3,076,326 |
| Jan 25, 2021 | $30.31 | $30.64 | $27.70 | $27.97 | -7.48% | 3,300,821 |
| Jan 19, 2021 | $29.18 | $30.87 | $28.82 | $30.23 | +6.26% | 2,713,385 |
| Jan 11, 2021 | $27.55 | $29.86 | $27.48 | $28.45 | +3.02% | 3,435,547 |
| Jan 4, 2021 | $25.69 | $28.80 | $25.69 | $27.62 | +6.95% | 3,734,170 |
| Dec 28, 2020 | $25.87 | $26.61 | $25.18 | $25.82 | +1.73% | 2,163,401 |
| Dec 21, 2020 | $24.91 | $25.60 | $24.25 | $25.38 | +0.16% | 1,511,693 |
| Dec 14, 2020 | $25.66 | $25.88 | $24.89 | $25.34 | -0.59% | 2,077,217 |
| Dec 7, 2020 | $26.59 | $27.28 | $25.40 | $25.49 | -4.60% | 2,357,804 |
| Nov 30, 2020 | $24.63 | $26.79 | $24.23 | $26.72 | +9.37% | 4,143,193 |
| Nov 23, 2020 | $23.73 | $24.82 | $23.60 | $24.43 | +3.82% | 1,524,826 |
| Nov 16, 2020 | $23.50 | $23.97 | $23.06 | $23.53 | +2.35% | 1,895,731 |
| Nov 9, 2020 | $23.50 | $23.84 | $21.74 | $22.99 | +3.19% | 4,373,227 |
| Nov 2, 2020 | $21.23 | $22.98 | $20.69 | $22.28 | +5.59% | 3,291,708 |
| Oct 26, 2020 | $19.71 | $21.39 | $19.25 | $21.10 | +5.71% | 3,192,303 |
| Oct 19, 2020 | $19.50 | $20.19 | $19.36 | $19.96 | +2.46% | 928,174 |
| Oct 12, 2020 | $20.09 | $20.46 | $19.36 | $19.48 | -2.11% | 1,068,320 |
| Oct 5, 2020 | $18.46 | $20.20 | $18.42 | $19.90 | +8.74% | 924,758 |
| Sep 28, 2020 | $18.24 | $18.74 | $18.10 | $18.30 | +1.50% | 887,365 |
| Sep 21, 2020 | $18.21 | $19.00 | $17.61 | $18.03 | -3.27% | 1,482,047 |
| Sep 14, 2020 | $18.33 | $19.13 | $18.01 | $18.64 | +4.43% | 1,281,156 |
| Sep 8, 2020 | $18.16 | $18.41 | $17.72 | $17.85 | -5.61% | 1,257,161 |
| Aug 31, 2020 | $19.75 | $20.22 | $18.18 | $18.91 | -4.06% | 2,123,428 |
| Aug 24, 2020 | $19.82 | $20.33 | $19.22 | $19.71 | +0.31% | 978,484 |
| Aug 17, 2020 | $21.30 | $21.55 | $19.39 | $19.65 | -7.70% | 1,643,766 |
| Aug 10, 2020 | $21.04 | $21.54 | $20.80 | $21.29 | +0.76% | 1,708,018 |
| Aug 3, 2020 | $21.57 | $21.98 | $20.76 | $21.13 | -1.72% | 2,264,325 |
| Jul 27, 2020 | $23.50 | $23.77 | $20.00 | $21.50 | -7.49% | 6,150,820 |
| Jul 20, 2020 | $21.56 | $23.84 | $21.49 | $23.24 | +8.50% | 3,262,702 |
| Jul 13, 2020 | $20.86 | $21.70 | $20.42 | $21.42 | +4.13% | 2,133,482 |
| Jul 6, 2020 | $19.28 | $20.85 | $19.15 | $20.57 | +7.36% | 2,216,822 |
| Jun 29, 2020 | $18.33 | $19.40 | $18.03 | $19.16 | +3.40% | 1,322,147 |
| Jun 22, 2020 | $19.46 | $20.30 | $18.36 | $18.53 | -5.27% | 1,481,773 |
| Jun 15, 2020 | $19.45 | $20.97 | $19.22 | $19.56 | -1.56% | 1,660,940 |
| Jun 8, 2020 | $21.57 | $21.57 | $19.51 | $19.87 | -7.84% | 1,773,888 |
| Jun 1, 2020 | $19.97 | $21.72 | $19.71 | $21.56 | +7.21% | 1,880,193 |
| May 26, 2020 | $20.47 | $20.89 | $19.83 | $20.11 | +1.00% | 1,233,545 |
| May 18, 2020 | $19.56 | $20.62 | $19.44 | $19.91 | +4.84% | 1,838,518 |
| May 11, 2020 | $20.27 | $21.89 | $18.87 | $18.99 | -5.52% | 3,882,371 |
| May 4, 2020 | $18.40 | $20.22 | $18.05 | $20.10 | +9.42% | 1,847,015 |
| Apr 27, 2020 | $18.87 | $19.87 | $18.14 | $18.37 | +0.11% | 1,707,713 |
| Apr 20, 2020 | $17.87 | $18.40 | $16.87 | $18.35 | +1.94% | 1,660,845 |
| Apr 13, 2020 | $17.18 | $18.78 | $17.11 | $18.00 | +3.03% | 2,064,988 |
| Apr 6, 2020 | $16.04 | $18.01 | $16.04 | $17.47 | +12.86% | 2,040,862 |
| Mar 30, 2020 | $15.96 | $16.60 | $15.08 | $15.48 | -2.52% | 2,538,573 |
| Mar 23, 2020 | $14.29 | $16.24 | $13.68 | $15.88 | +14.49% | 2,760,317 |
| Mar 16, 2020 | $12.95 | $15.46 | $12.13 | $13.87 | -6.28% | 2,638,536 |
| Mar 9, 2020 | $16.49 | $17.59 | $13.88 | $14.80 | -20.64% | 3,397,822 |
| Mar 2, 2020 | $19.89 | $20.34 | $18.28 | $18.65 | -5.67% | 1,406,044 |
| Feb 24, 2020 | $19.90 | $20.61 | $18.25 | $19.77 | -7.62% | 2,460,114 |
| Feb 18, 2020 | $22.61 | $22.91 | $21.31 | $21.40 | -11.20% | 2,652,682 |
| Feb 10, 2020 | $23.06 | $24.88 | $23.00 | $24.10 | +3.48% | 1,515,601 |
| Feb 3, 2020 | $21.73 | $23.82 | $21.60 | $23.29 | +5.00% | 1,908,812 |
| Jan 27, 2020 | $23.72 | $24.02 | $22.09 | $22.18 | -10.74% | 1,557,431 |
| Jan 21, 2020 | $25.17 | $25.40 | $24.66 | $24.85 | -1.43% | 1,145,103 |
| Jan 13, 2020 | $25.04 | $25.80 | $24.91 | $25.21 | +1.04% | 1,552,745 |
| Jan 6, 2020 | $23.89 | $25.10 | $23.52 | $24.95 | +3.57% | 1,849,012 |
| Dec 30, 2019 | $24.12 | $24.65 | $23.74 | $24.09 | -0.66% | 1,202,230 |
| Dec 23, 2019 | $24.75 | $24.83 | $24.21 | $24.25 | -2.61% | 955,326 |
| Dec 16, 2019 | $24.15 | $25.15 | $23.96 | $24.90 | +4.23% | 1,977,828 |
| Dec 9, 2019 | $23.24 | $24.24 | $23.08 | $23.89 | +1.57% | 1,633,231 |
| Dec 2, 2019 | $22.11 | $23.76 | $21.83 | $23.52 | +7.30% | 1,606,515 |
| Nov 25, 2019 | $22.00 | $22.76 | $21.80 | $21.92 | -0.09% | 1,306,328 |
| Nov 18, 2019 | $22.62 | $22.71 | $21.67 | $21.94 | -2.96% | 1,813,163 |
| Nov 11, 2019 | $22.74 | $24.26 | $20.72 | $22.61 | +0.18% | 4,536,152 |
| Nov 4, 2019 | $23.00 | $23.19 | $21.96 | $22.57 | -0.92% | 1,770,688 |
| Oct 28, 2019 | $21.82 | $22.89 | $21.65 | $22.78 | +4.93% | 1,766,624 |
| Oct 21, 2019 | $22.35 | $22.84 | $20.95 | $21.71 | -2.58% | 2,589,308 |
| Oct 14, 2019 | $21.10 | $22.61 | $20.86 | $22.29 | +5.67% | 2,463,432 |
| Oct 7, 2019 | $20.36 | $21.23 | $19.05 | $21.09 | +2.68% | 2,729,247 |
| Sep 30, 2019 | $18.95 | $20.59 | $18.83 | $20.54 | +9.20% | 1,851,066 |
| Sep 23, 2019 | $19.69 | $19.88 | $18.80 | $18.81 | -4.03% | 1,920,341 |
| Sep 16, 2019 | $20.27 | $20.46 | $19.46 | $19.60 | -5.18% | 1,187,793 |
| Sep 9, 2019 | $19.46 | $20.71 | $19.24 | $20.67 | +5.35% | 2,175,072 |
| Sep 3, 2019 | $18.66 | $19.76 | $18.49 | $19.62 | +3.10% | 1,492,187 |
| Aug 26, 2019 | $18.91 | $19.17 | $17.88 | $19.03 | +1.60% | 1,058,267 |
| Aug 19, 2019 | $19.35 | $19.75 | $18.67 | $18.73 | -1.83% | 1,114,663 |
| Aug 12, 2019 | $19.33 | $19.95 | $18.58 | $19.08 | -1.90% | 1,681,489 |
| Aug 5, 2019 | $19.15 | $19.81 | $18.40 | $19.45 | -1.67% | 2,909,746 |
| Jul 29, 2019 | $20.17 | $21.10 | $19.08 | $19.78 | +7.97% | 6,279,634 |
| Jul 22, 2019 | $16.39 | $18.96 | $16.39 | $18.32 | +11.71% | 3,854,468 |
| Jul 15, 2019 | $16.78 | $17.21 | $16.33 | $16.40 | -1.20% | 1,718,134 |
| Jul 8, 2019 | $16.12 | $16.76 | $15.88 | $16.60 | +0.61% | 943,162 |
| Jul 1, 2019 | $16.65 | $16.93 | $16.21 | $16.50 | +4.63% | 1,462,114 |
| Jun 24, 2019 | $15.52 | $15.83 | $14.46 | $15.77 | +1.87% | 1,268,625 |
| Jun 17, 2019 | $14.93 | $15.87 | $14.79 | $15.48 | +2.65% | 1,921,099 |
| Jun 10, 2019 | $15.48 | $15.85 | $14.74 | $15.08 | -1.69% | 1,168,278 |
| Jun 3, 2019 | $14.75 | $15.58 | $14.59 | $15.34 | +2.95% | 1,235,057 |
| May 28, 2019 | $15.45 | $15.54 | $14.84 | $14.90 | -3.81% | 917,779 |
| May 20, 2019 | $16.18 | $16.34 | $15.20 | $15.49 | -6.97% | 1,369,742 |
| May 13, 2019 | $17.12 | $18.30 | $16.59 | $16.65 | -7.65% | 2,288,958 |
| May 6, 2019 | $18.15 | $18.59 | $17.60 | $18.03 | -3.94% | 1,625,808 |
| Apr 29, 2019 | $17.84 | $18.81 | $17.76 | $18.77 | +6.29% | 1,180,279 |
| Apr 22, 2019 | $17.54 | $18.24 | $17.31 | $17.66 | -0.06% | 1,097,967 |
| Apr 15, 2019 | $18.06 | $18.27 | $17.67 | $17.67 | -1.89% | 895,627 |
| Apr 8, 2019 | $17.86 | $18.20 | $17.66 | $18.01 | +0.28% | 1,074,305 |
| Apr 1, 2019 | $16.76 | $18.13 | $16.76 | $17.96 | +8.45% | 1,894,190 |
| Mar 25, 2019 | $16.62 | $17.38 | $16.10 | $16.56 | -1.19% | 2,025,796 |
| Mar 18, 2019 | $16.36 | $17.07 | $16.33 | $16.76 | +2.32% | 2,018,119 |
| Mar 11, 2019 | $16.70 | $17.22 | $16.33 | $16.38 | -1.15% | 2,148,838 |
| Mar 4, 2019 | $18.08 | $18.20 | $16.15 | $16.57 | -8.20% | 1,782,714 |
| Feb 25, 2019 | $18.94 | $18.96 | $17.84 | $18.05 | -3.53% | 3,103,600 |
| Feb 19, 2019 | $16.50 | $19.03 | $16.45 | $18.71 | +15.78% | 6,407,193 |
| Feb 11, 2019 | $15.54 | $16.56 | $15.41 | $16.16 | +3.59% | 3,033,045 |
| Feb 4, 2019 | $14.65 | $15.79 | $14.36 | $15.60 | +6.12% | 5,151,933 |
| Jan 28, 2019 | $14.43 | $15.19 | $14.37 | $14.70 | -0.34% | 3,779,219 |
| Jan 22, 2019 | $14.30 | $14.89 | $13.57 | $14.75 | +4.02% | 2,809,051 |
| Jan 14, 2019 | $14.75 | $14.90 | $13.92 | $14.18 | -4.96% | 3,038,441 |
| Jan 7, 2019 | $14.45 | $15.12 | $14.34 | $14.92 | +2.97% | 2,272,740 |
| Dec 31, 2018 | $15.03 | $15.15 | $13.96 | $14.49 | -3.27% | 1,433,064 |
| Dec 24, 2018 | $13.81 | $15.28 | $13.56 | $14.98 | +5.79% | 2,872,694 |
| Dec 17, 2018 | $14.79 | $14.94 | $13.96 | $14.16 | -5.47% | 4,801,061 |
| Dec 10, 2018 | $15.78 | $15.86 | $14.82 | $14.98 | -4.83% | 2,864,149 |
| Dec 3, 2018 | $16.76 | $17.21 | $15.03 | $15.74 | -0.13% | 4,058,340 |
| Nov 26, 2018 | $14.76 | $15.78 | $14.70 | $15.76 | +7.58% | 2,423,713 |
| Nov 19, 2018 | $14.46 | $14.97 | $13.78 | $14.65 | -1.15% | 1,741,104 |
| Nov 12, 2018 | $15.23 | $15.23 | $14.23 | $14.82 | -3.14% | 5,047,322 |
| Nov 5, 2018 | $16.20 | $16.20 | $14.95 | $15.30 | -6.65% | 1,812,004 |
| Oct 29, 2018 | $14.90 | $16.58 | $13.87 | $16.39 | -7.66% | 8,796,355 |
| Oct 22, 2018 | $19.53 | $19.71 | $17.45 | $17.75 | -8.69% | 3,590,825 |
| Oct 15, 2018 | $20.34 | $20.40 | $19.19 | $19.44 | -4.71% | 2,574,513 |
| Oct 8, 2018 | $20.16 | $21.26 | $19.67 | $20.40 | -0.54% | 3,220,759 |
| Oct 1, 2018 | $21.79 | $22.41 | $20.23 | $20.51 | -5.74% | 1,881,450 |
| Sep 24, 2018 | $22.31 | $22.62 | $21.73 | $21.76 | -3.16% | 1,722,909 |
| Sep 17, 2018 | $21.50 | $22.48 | $21.46 | $22.47 | +5.10% | 1,716,590 |
| Sep 10, 2018 | $21.07 | $21.50 | $20.43 | $21.38 | +1.91% | 2,073,721 |
| Sep 4, 2018 | $21.84 | $22.32 | $20.70 | $20.98 | -3.76% | 2,035,904 |
| Aug 27, 2018 | $21.24 | $22.36 | $21.06 | $21.80 | +4.21% | 3,956,433 |
| Aug 20, 2018 | $20.02 | $21.15 | $19.74 | $20.92 | +5.13% | 3,354,251 |
| Aug 13, 2018 | $20.02 | $20.44 | $19.26 | $19.90 | -0.70% | 2,061,330 |
| Aug 6, 2018 | $20.30 | $20.88 | $19.71 | $20.04 | -1.57% | 2,189,919 |
| Jul 30, 2018 | $20.40 | $20.88 | $20.07 | $20.36 | +0.64% | 2,770,616 |
| Jul 23, 2018 | $22.88 | $23.55 | $19.61 | $20.23 | -11.27% | 8,598,857 |
| Jul 16, 2018 | $21.62 | $22.96 | $21.32 | $22.80 | +6.15% | 2,829,063 |
| Jul 9, 2018 | $22.34 | $22.58 | $21.44 | $21.48 | -4.02% | 1,969,283 |
| Jul 2, 2018 | $21.56 | $22.42 | $21.42 | $22.38 | +1.68% | 1,775,761 |
| Jun 25, 2018 | $23.00 | $23.07 | $21.69 | $22.01 | -3.59% | 2,744,665 |
| Jun 18, 2018 | $23.28 | $23.35 | $21.88 | $22.83 | -4.28% | 4,064,947 |
| Jun 11, 2018 | $25.15 | $25.28 | $23.56 | $23.85 | -5.58% | 2,729,138 |
| Jun 4, 2018 | $26.30 | $26.39 | $24.93 | $25.26 | -3.73% | 1,813,670 |
| May 29, 2018 | $25.40 | $26.34 | $25.23 | $26.24 | +3.19% | 1,534,647 |
| May 21, 2018 | $24.82 | $25.60 | $24.52 | $25.43 | +3.71% | 1,647,100 |
| May 14, 2018 | $25.19 | $25.65 | $24.45 | $24.52 | -2.50% | 2,616,071 |
| May 7, 2018 | $22.60 | $26.08 | $22.10 | $25.15 | -8.68% | 19,807,366 |
| Apr 30, 2018 | $26.06 | $27.61 | $25.57 | $27.54 | +6.21% | 2,450,476 |
| Apr 23, 2018 | $26.62 | $26.67 | $25.03 | $25.93 | -2.19% | 3,728,121 |
| Apr 16, 2018 | $28.82 | $29.36 | $26.22 | $26.51 | -6.88% | 2,781,284 |
| Apr 9, 2018 | $26.65 | $29.00 | $26.50 | $28.47 | +7.15% | 2,281,146 |
| Apr 2, 2018 | $26.65 | $27.50 | $26.00 | $26.57 | -1.26% | 2,699,513 |
| Mar 26, 2018 | $28.30 | $28.73 | $26.52 | $26.91 | -4.88% | 2,674,317 |
| Mar 19, 2018 | $29.48 | $30.11 | $28.29 | $28.29 | -5.86% | 2,150,246 |
| Mar 12, 2018 | $29.97 | $30.39 | $29.32 | $30.05 | +1.04% | 2,409,817 |
| Mar 5, 2018 | $29.29 | $30.05 | $28.37 | $29.74 | +1.68% | 3,289,613 |
| Feb 26, 2018 | $30.59 | $30.74 | $28.11 | $29.25 | -2.30% | 3,491,634 |
| Feb 20, 2018 | $33.00 | $34.28 | $29.37 | $29.94 | -10.01% | 7,677,967 |
| Feb 12, 2018 | $32.05 | $33.44 | $31.75 | $33.27 | +5.05% | 2,298,206 |
| Feb 5, 2018 | $32.00 | $32.83 | $30.50 | $31.67 | -1.71% | 4,051,557 |
| Jan 29, 2018 | $34.64 | $35.40 | $31.16 | $32.22 | -7.41% | 3,411,006 |
| Jan 22, 2018 | $33.79 | $34.85 | $33.32 | $34.80 | +3.02% | 2,767,167 |
| Jan 16, 2018 | $34.66 | $34.75 | $33.01 | $33.78 | -3.40% | 2,208,738 |
| Jan 8, 2018 | $35.60 | $36.08 | $34.48 | $34.97 | -1.96% | 1,405,940 |
| Jan 2, 2018 | $34.55 | $35.79 | $34.25 | $35.67 | +4.67% | 1,688,380 |
| Dec 26, 2017 | $33.98 | $34.59 | $33.73 | $34.08 | -0.15% | 1,056,965 |
| Dec 18, 2017 | $34.11 | $34.48 | $33.56 | $34.13 | +1.19% | 1,683,823 |
| Dec 11, 2017 | $33.44 | $33.99 | $33.04 | $33.73 | +1.44% | 1,817,998 |
| Dec 4, 2017 | $35.53 | $35.65 | $32.70 | $33.25 | -4.76% | 2,842,394 |
| Nov 27, 2017 | $35.63 | $36.69 | $32.66 | $34.91 | -1.52% | 4,530,018 |
| Nov 20, 2017 | $34.70 | $35.56 | $34.31 | $35.45 | +2.49% | 1,374,603 |
| Nov 13, 2017 | $32.98 | $35.00 | $32.84 | $34.59 | +3.22% | 2,494,838 |
| Nov 6, 2017 | $32.63 | $34.20 | $31.11 | $33.51 | +3.27% | 4,733,757 |
| Oct 30, 2017 | $32.44 | $33.36 | $32.16 | $32.45 | -0.55% | 2,416,427 |
| Oct 23, 2017 | $31.57 | $33.13 | $31.23 | $32.63 | +3.59% | 2,902,773 |
| Oct 16, 2017 | $31.20 | $31.98 | $30.40 | $31.50 | +1.51% | 3,465,051 |
| Oct 9, 2017 | $31.47 | $31.74 | $30.78 | $31.03 | -0.54% | 2,598,558 |
| Oct 2, 2017 | $31.29 | $32.33 | $30.78 | $31.20 | +1.46% | 2,095,099 |
| Sep 25, 2017 | $29.69 | $30.91 | $28.63 | $30.75 | +2.84% | 3,309,467 |
| Sep 18, 2017 | $30.38 | $30.54 | $29.17 | $29.90 | -0.40% | 1,741,901 |
| Sep 11, 2017 | $29.22 | $30.31 | $28.60 | $30.02 | +4.97% | 3,086,526 |
| Sep 5, 2017 | $29.81 | $30.01 | $28.51 | $28.60 | -4.54% | 2,237,220 |
| Aug 28, 2017 | $27.85 | $30.44 | $27.56 | $29.96 | +8.55% | 5,202,395 |
| Aug 21, 2017 | $26.68 | $28.39 | $26.11 | $27.60 | +10.31% | 5,239,817 |
| Aug 14, 2017 | $26.13 | $26.57 | $24.75 | $25.02 | +0.85% | 2,899,883 |
| Aug 7, 2017 | $24.81 | $26.42 | $24.51 | $24.81 | +1.35% | 3,893,063 |
| Jul 31, 2017 | $26.83 | $26.90 | $24.13 | $24.48 | -7.87% | 4,648,868 |
| Jul 24, 2017 | $27.00 | $27.57 | $26.42 | $26.57 | -1.77% | 6,313,296 |
| Jul 17, 2017 | $26.37 | $27.60 | $26.29 | $27.05 | +2.97% | 4,370,050 |
| Jul 10, 2017 | $24.44 | $26.41 | $24.03 | $26.27 | +8.29% | 8,692,285 |
| Jul 3, 2017 | $24.28 | $24.32 | $23.38 | $24.26 | +1.72% | 1,368,391 |
| Jun 26, 2017 | $25.00 | $25.19 | $23.62 | $23.85 | -3.83% | 2,247,582 |
| Jun 19, 2017 | $24.29 | $24.84 | $23.70 | $24.80 | +3.64% | 2,593,305 |
| Jun 12, 2017 | $24.74 | $24.96 | $23.75 | $23.93 | -3.97% | 2,751,186 |
| Jun 5, 2017 | $25.31 | $25.88 | $24.44 | $24.92 | -2.62% | 2,572,926 |
| May 30, 2017 | $25.55 | $25.70 | $24.98 | $25.59 | +0.39% | 1,497,858 |
| May 22, 2017 | $25.43 | $25.89 | $24.93 | $25.49 | +0.95% | 2,680,425 |
| May 15, 2017 | $24.61 | $25.40 | $23.88 | $25.25 | +2.60% | 3,614,468 |
| May 8, 2017 | $22.66 | $25.01 | $22.51 | $24.61 | +15.27% | 7,521,963 |
| May 1, 2017 | $21.97 | $21.98 | $21.06 | $21.35 | -0.79% | 3,516,569 |
| Apr 24, 2017 | $21.98 | $22.33 | $21.43 | $21.52 | 0.00% | 1,926,692 |
| Apr 17, 2017 | $20.69 | $21.72 | $20.60 | $21.52 | +3.46% | 1,676,663 |
| Apr 10, 2017 | $22.34 | $22.57 | $20.78 | $20.80 | -6.89% | 2,401,894 |
| Apr 3, 2017 | $23.16 | $23.20 | $22.16 | $22.34 | -3.08% | 2,143,869 |
| Mar 27, 2017 | $22.86 | $23.34 | $22.55 | $23.05 | 0.00% | 1,635,949 |
| Mar 20, 2017 | $23.18 | $23.65 | $22.68 | $23.05 | +0.57% | 2,314,083 |
| Mar 13, 2017 | $23.12 | $23.20 | $22.35 | $22.92 | -0.61% | 4,382,024 |
| Mar 6, 2017 | $23.07 | $23.41 | $22.65 | $23.06 | -0.17% | 2,125,529 |
| Feb 27, 2017 | $23.24 | $23.50 | $22.89 | $23.10 | +0.04% | 2,454,660 |
| Feb 21, 2017 | $23.10 | $23.19 | $22.71 | $23.09 | +2.08% | 2,799,832 |
| Feb 13, 2017 | $22.91 | $23.00 | $21.66 | $22.62 | +2.49% | 8,191,662 |
| Feb 6, 2017 | $21.76 | $22.25 | $21.52 | $22.07 | +1.75% | 5,377,878 |
| Jan 30, 2017 | $21.26 | $21.83 | $20.97 | $21.69 | +1.12% | 3,102,583 |
| Jan 23, 2017 | $20.18 | $21.50 | $19.97 | $21.45 | +5.35% | 3,714,069 |
| Jan 17, 2017 | $20.31 | $20.63 | $19.92 | $20.36 | -0.15% | 2,942,535 |
| Jan 9, 2017 | $19.21 | $20.60 | $19.19 | $20.39 | +5.21% | 4,065,711 |
| Jan 3, 2017 | $19.25 | $19.61 | $19.02 | $19.38 | +1.84% | 1,851,573 |
| Dec 27, 2016 | $19.41 | $19.61 | $18.98 | $19.03 | -2.41% | 1,748,238 |
| Dec 19, 2016 | $19.23 | $20.04 | $19.20 | $19.50 | +2.52% | 4,662,007 |
| Dec 12, 2016 | $18.71 | $19.24 | $18.38 | $19.02 | -0.05% | 3,832,532 |
| Dec 5, 2016 | $17.83 | $19.27 | $17.75 | $19.03 | +8.13% | 4,694,840 |
| Nov 28, 2016 | $18.12 | $18.20 | $17.36 | $17.60 | -3.67% | 3,914,235 |
| Nov 21, 2016 | $18.03 | $18.61 | $18.03 | $18.27 | +1.50% | 2,364,425 |
| Nov 14, 2016 | $16.22 | $18.45 | $16.12 | $18.00 | – | 6,989,650 |
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% |