Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
190.54
-3.94 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2019
46.93
46.96
46.44
46.69
5,684,476
-0.25(-0.54%)
Oct 30, 2019
46.84
47.08
46.63
46.95
5,749,191
+0.40(+0.85%)
Oct 29, 2019
46.57
46.88
46.52
46.55
5,870,309
+0.14(+0.31%)
Oct 28, 2019
46.48
46.55
46.17
46.40
8,542,433
+0.16(+0.35%)
Oct 25, 2019
45.94
46.33
45.84
46.24
6,970,415
+0.16(+0.35%)
Oct 24, 2019
45.66
46.17
45.43
46.08
7,760,868
+0.71(+1.55%)
Oct 23, 2019
45.31
45.58
45.15
45.37
7,883,310
-0.42(-0.93%)
Oct 22, 2019
45.49
45.97
45.38
45.80
11,854,844
+0.48(+1.06%)
Oct 21, 2019
44.79
45.32
44.61
45.32
7,607,036
+0.75(+1.68%)
Oct 18, 2019
44.90
45.30
44.43
44.57
10,139,158
-0.43(-0.94%)
Oct 17, 2019
46.25
46.31
44.55
44.99
13,733,370
-0.34(-0.76%)
Oct 16, 2019
45.53
46.24
45.28
45.34
15,159,775
-0.24(-0.52%)
Oct 15, 2019
45.40
45.80
45.32
45.57
10,649,178
+0.43(+0.96%)
Oct 14, 2019
44.69
45.34
44.59
45.14
8,839,053
+0.44(+0.99%)
Oct 11, 2019
44.72
45.03
44.61
44.69
8,311,688
+0.44(+1.00%)
Oct 10, 2019
44.23
44.67
43.85
44.25
10,586,443
+0.23(+0.51%)
Oct 09, 2019
43.59
44.36
43.56
44.02
12,702,680
+0.74(+1.71%)
Oct 08, 2019
43.64
43.77
43.05
43.28
14,571,940
-0.08(-0.19%)
Oct 07, 2019
43.17
43.54
42.89
43.36
12,616,780
+0.48(+1.12%)
Oct 04, 2019
42.53
42.91
42.31
42.88
6,323,221
+0.26(+0.62%)
Oct 03, 2019
42.01
42.63
41.82
42.62
6,866,565
+0.63(+1.51%)
Oct 02, 2019
42.24
42.45
41.90
41.99
6,406,295
-0.69(-1.61%)
Oct 01, 2019
42.47
43.27
42.47
42.68
12,829,728
+0.64(+1.53%)
Sep 30, 2019
42.12
42.27
41.71
42.03
9,372,529
+0.88(+2.13%)
Sep 27, 2019
41.60
42.03
40.87
41.16
10,626,683
-0.86(-2.04%)
Sep 26, 2019
40.79
42.06
40.79
42.02
17,557,452
+1.31(+3.22%)
Sep 25, 2019
39.97
40.79
39.79
40.71
7,545,932
+0.80(+2.02%)
Sep 24, 2019
40.15
40.29
39.85
39.90
8,877,871
+0.05(+0.11%)
Sep 23, 2019
39.95
40.05
39.66
39.86
5,530,017
+0.18(+0.46%)
Sep 20, 2019
40.49
40.61
39.67
39.67
8,179,883
-0.93(-2.29%)
Sep 19, 2019
40.52
40.90
40.48
40.61
7,324,714
+0.16(+0.41%)
Sep 18, 2019
40.56
40.59
40.06
40.44
4,520,073
-0.08(-0.20%)
Sep 17, 2019
39.76
40.54
39.70
40.52
6,840,507
+0.48(+1.19%)
Sep 16, 2019
39.98
40.17
39.95
40.05
4,138,934
-0.13(-0.31%)
Sep 13, 2019
39.89
40.25
39.68
40.17
6,939,528
+0.60(+1.52%)
Sep 12, 2019
39.77
39.92
39.44
39.57
7,325,862
-0.13(-0.34%)
Sep 11, 2019
39.43
39.75
39.36
39.71
4,472,441
+0.11(+0.27%)
Sep 10, 2019
39.15
39.60
38.93
39.60
5,570,367
+0.22(+0.57%)
Sep 09, 2019
39.43
39.58
39.09
39.37
5,208,842
+0.13(+0.32%)
Sep 06, 2019
39.51
39.54
39.23
39.25
4,817,130
-0.48(-1.20%)
Sep 05, 2019
39.29
39.97
39.29
39.72
8,576,862
+0.98(+2.53%)
Sep 04, 2019
38.26
38.74
38.06
38.74
4,973,339
+1.28(+3.43%)
Sep 03, 2019
37.85
37.86
37.33
37.46
5,287,960
-0.82(-2.13%)
Aug 30, 2019
38.35
38.51
38.03
38.28
5,994,099
+0.31(+0.83%)
Aug 29, 2019
38.02
38.22
37.92
37.96
5,759,652
+0.57(+1.51%)
Aug 28, 2019
37.10
37.51
36.86
37.40
3,994,049
+0.27(+0.73%)
Aug 27, 2019
37.31
37.42
37.05
37.13
4,669,597
+0.01(+0.02%)
Aug 26, 2019
37.15
37.31
36.93
37.12
6,146,869
+0.35(+0.95%)
Aug 23, 2019
37.66
37.85
36.69
36.77
8,382,673
-1.06(-2.80%)
Aug 22, 2019
38.06
38.15
37.46
37.83
3,503,335
-0.40(-1.06%)
Aug 21, 2019
38.08
38.28
37.97
38.23
4,359,756
+0.57(+1.53%)
Aug 20, 2019
37.71
37.91
37.46
37.66
8,397,685
+0.14(+0.38%)
Aug 19, 2019
37.86
37.90
37.40
37.51
4,229,124
+0.22(+0.58%)
Aug 16, 2019
36.98
37.47
36.95
37.30
5,396,594
+0.61(+1.66%)
Aug 15, 2019
36.26
36.80
36.22
36.69
8,564,320
+0.39(+1.06%)
Aug 14, 2019
36.68
36.89
36.14
36.30
10,716,046
-1.27(-3.37%)
Aug 13, 2019
36.48
37.70
36.41
37.57
8,724,809
+0.79(+2.15%)
Aug 12, 2019
36.86
37.06
36.68
36.78
3,588,472
-0.40(-1.09%)
Aug 09, 2019
37.34
37.45
36.81
37.18
3,876,156
-0.44(-1.17%)
Aug 08, 2019
37.58
37.87
37.49
37.62
8,682,286
+0.57(+1.55%)
Aug 07, 2019
36.86
37.22
36.63
37.05
6,108,337
+0.00(+0.00%)
Aug 06, 2019
36.98
37.27
36.72
37.05
9,653,376
+1.25(+3.49%)
Aug 05, 2019
36.28
36.38
35.72
35.80
7,426,617
-1.60(-4.27%)
Aug 02, 2019
36.95
37.51
36.82
37.40
10,376,326
-0.20(-0.53%)
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
.