Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
165.77
-6.10 (-3.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
169.17
170.52
165.22
165.77
22,586,840
-6.10(-3.55%)
Jul 18, 2024
175.50
178.69
164.51
171.87
53,221,404
+0.67(+0.39%)
Jul 17, 2024
175.21
176.58
170.51
171.20
44,955,676
-14.84(-7.98%)
Jul 16, 2024
188.27
189.59
185.02
186.04
16,608,843
+0.82(+0.44%)
Jul 15, 2024
188.68
190.06
184.08
185.22
15,653,379
-2.13(-1.14%)
Jul 12, 2024
183.07
190.38
182.75
187.35
19,223,292
+2.85(+1.54%)
Jul 11, 2024
193.09
193.47
183.01
184.50
21,541,712
-6.55(-3.43%)
Jul 10, 2024
188.28
191.42
186.70
191.05
19,267,134
+6.53(+3.54%)
Jul 09, 2024
188.09
188.44
182.50
184.52
19,951,516
-2.11(-1.13%)
Jul 08, 2024
190.00
192.80
185.13
186.63
22,552,064
+2.64(+1.43%)
Jul 05, 2024
184.14
185.08
182.30
183.99
11,372,968
+1.50(+0.82%)
Jul 03, 2024
177.99
182.49
177.88
182.49
11,810,849
+6.79(+3.86%)
Jul 02, 2024
171.13
176.71
171.03
175.70
10,649,629
+3.37(+1.96%)
Jul 01, 2024
174.24
175.30
170.45
172.33
10,712,940
-1.48(-0.85%)
Jun 28, 2024
172.81
176.82
172.81
173.81
11,240,618
+2.18(+1.27%)
Jun 27, 2024
173.79
175.48
171.15
171.63
10,860,748
-0.44(-0.26%)
Jun 26, 2024
172.12
173.69
170.20
172.07
11,894,794
-0.53(-0.31%)
Jun 25, 2024
169.95
172.64
169.01
172.60
13,467,218
+4.79(+2.85%)
Jun 24, 2024
170.43
171.42
167.12
167.81
19,727,032
-6.15(-3.54%)
Jun 21, 2024
172.71
177.48
172.21
173.96
20,271,424
-1.42(-0.81%)
Jun 20, 2024
182.58
183.18
173.50
175.38
28,382,888
-4.31(-2.40%)
Jun 18, 2024
180.02
184.86
178.99
179.69
27,155,272
+2.45(+1.38%)
Jun 17, 2024
177.84
178.67
173.48
177.24
18,679,380
+4.73(+2.74%)
Jun 14, 2024
172.00
173.64
170.36
172.51
9,192,538
-0.40(-0.23%)
Jun 13, 2024
172.95
174.07
170.51
172.91
15,582,706
+0.47(+0.27%)
Jun 12, 2024
172.81
175.51
171.00
172.44
20,355,676
+7.25(+4.39%)
Jun 11, 2024
167.65
167.88
163.28
165.19
11,537,010
-2.44(-1.46%)
Jun 10, 2024
163.48
169.31
161.91
167.63
12,467,182
+3.76(+2.29%)
Jun 07, 2024
163.06
165.60
161.45
163.87
14,071,842
+2.31(+1.43%)
Jun 06, 2024
164.00
164.18
159.86
161.56
14,801,640
-0.85(-0.52%)
Jun 05, 2024
158.09
163.22
157.45
162.41
23,245,886
+10.42(+6.85%)
Jun 04, 2024
152.92
153.31
150.51
151.99
10,092,712
-2.47(-1.60%)
Jun 03, 2024
154.63
156.66
151.98
154.46
12,958,573
+3.90(+2.59%)
May 31, 2024
151.00
152.02
147.34
150.56
13,826,594
-1.91(-1.26%)
May 30, 2024
153.11
153.57
151.41
152.48
9,727,676
-1.38(-0.89%)
May 29, 2024
156.26
156.39
152.73
153.85
15,824,045
-5.05(-3.18%)
May 28, 2024
159.18
159.88
157.10
158.91
13,995,025
-0.59(-0.37%)
May 24, 2024
156.71
160.16
156.22
159.50
11,945,861
+2.90(+1.85%)
May 23, 2024
158.68
160.27
155.38
156.60
20,931,718
+0.94(+0.60%)
May 22, 2024
155.39
156.74
154.05
155.66
13,436,624
+2.47(+1.61%)
May 21, 2024
151.82
153.51
151.47
153.19
7,941,355
+0.12(+0.08%)
May 20, 2024
151.19
153.75
150.35
153.07
9,286,415
+1.86(+1.23%)
May 17, 2024
153.52
153.52
150.37
151.20
7,735,663
-0.55(-0.36%)
May 16, 2024
153.62
154.57
151.73
151.75
13,429,369
-3.34(-2.15%)
May 15, 2024
152.88
155.51
152.25
155.09
14,094,600
+3.62(+2.39%)
May 14, 2024
146.03
151.53
145.79
151.47
12,346,991
+5.52(+3.78%)
May 13, 2024
147.56
147.97
145.84
145.95
8,293,277
-2.84(-1.91%)
May 10, 2024
146.76
150.02
146.47
148.79
23,746,172
+6.45(+4.53%)
May 09, 2024
142.49
142.90
140.69
142.34
8,049,814
-0.81(-0.56%)
May 08, 2024
140.67
143.81
140.36
143.15
10,232,933
+2.48(+1.76%)
May 07, 2024
141.42
141.85
140.07
140.67
8,706,471
-1.72(-1.20%)
May 06, 2024
140.03
142.38
139.37
142.38
8,624,796
+1.27(+0.90%)
May 03, 2024
138.46
141.66
138.32
141.12
13,306,277
+5.31(+3.91%)
May 02, 2024
135.17
136.31
132.80
135.80
9,285,425
+1.29(+0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.