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 (%)
Feb 29, 2024
126.64
127.79
125.77
127.28
9,445,896
+1.28(+1.01%)
Feb 28, 2024
127.11
127.19
125.28
126.00
6,584,393
-1.20(-0.94%)
Feb 27, 2024
129.35
130.54
127.20
127.20
8,947,580
-2.03(-1.57%)
Feb 26, 2024
128.61
129.81
127.17
129.22
9,611,091
+1.10(+0.86%)
Feb 23, 2024
129.09
129.59
126.35
128.13
10,234,193
+0.46(+0.36%)
Feb 22, 2024
128.29
130.06
127.60
127.67
17,177,764
+3.69(+2.98%)
Feb 21, 2024
123.08
124.02
121.58
123.98
11,596,294
+0.01(+0.01%)
Feb 20, 2024
125.52
125.68
122.80
123.97
12,157,432
-1.34(-1.07%)
Feb 16, 2024
125.75
127.25
124.45
125.32
13,247,859
-2.31(-1.81%)
Feb 15, 2024
129.38
129.71
126.96
127.63
12,845,005
-0.24(-0.19%)
Feb 14, 2024
128.23
129.37
126.58
127.87
13,175,211
+1.70(+1.35%)
Feb 13, 2024
126.55
128.51
125.11
126.17
14,648,981
-2.88(-2.23%)
Feb 12, 2024
131.83
132.06
128.85
129.05
14,349,033
-2.62(-1.99%)
Feb 09, 2024
133.04
133.71
129.18
131.67
17,170,142
-0.61(-0.46%)
Feb 08, 2024
125.62
133.29
124.75
132.28
33,681,800
+8.66(+7.00%)
Feb 07, 2024
118.71
123.64
118.70
123.63
18,340,568
+5.54(+4.69%)
Feb 06, 2024
118.82
119.68
117.00
118.09
11,633,895
+0.58(+0.50%)
Feb 05, 2024
115.86
118.25
115.32
117.50
13,391,800
+3.01(+2.63%)
Feb 02, 2024
113.62
114.70
112.69
114.50
10,153,901
+2.33(+2.08%)
Feb 01, 2024
112.57
112.80
111.39
112.16
8,895,620
+0.43(+0.38%)
Jan 31, 2024
112.27
113.50
111.65
111.74
12,996,946
-3.07(-2.67%)
Jan 30, 2024
115.10
116.73
114.31
114.80
11,129,206
-0.91(-0.79%)
Jan 29, 2024
115.90
116.59
114.50
115.71
10,140,513
-0.28(-0.24%)
Jan 26, 2024
115.63
116.76
115.04
115.99
10,308,055
+0.69(+0.60%)
Jan 25, 2024
116.74
117.55
115.22
115.30
15,588,954
+0.04(+0.03%)
Jan 24, 2024
114.08
117.56
113.37
115.26
22,088,200
+2.36(+2.09%)
Jan 23, 2024
112.29
113.38
111.94
112.89
11,809,897
+1.09(+0.97%)
Jan 22, 2024
113.54
113.85
111.30
111.81
17,941,360
-1.16(-1.02%)
Jan 19, 2024
111.99
113.90
109.82
112.96
38,226,492
+1.16(+1.03%)
Jan 18, 2024
110.00
112.16
108.30
111.81
59,372,692
+9.97(+9.79%)
Jan 17, 2024
99.78
102.21
98.92
101.83
17,776,394
+1.27(+1.26%)
Jan 16, 2024
99.44
101.24
99.12
100.57
11,302,040
+0.42(+0.42%)
Jan 12, 2024
99.80
101.27
99.78
100.14
6,593,522
+0.02(+0.02%)
Jan 11, 2024
100.60
101.05
98.91
100.12
7,946,640
+0.42(+0.42%)
Jan 10, 2024
101.41
101.66
98.90
99.71
7,043,329
-1.08(-1.07%)
Jan 09, 2024
99.96
100.86
99.13
100.79
7,877,072
-0.35(-0.34%)
Jan 08, 2024
99.54
101.68
99.41
101.13
12,588,303
+2.60(+2.64%)
Jan 05, 2024
97.93
99.55
97.73
98.53
7,427,742
+0.47(+0.48%)
Jan 04, 2024
98.45
99.35
98.05
98.06
8,126,692
-1.03(-1.04%)
Jan 03, 2024
99.25
100.15
98.58
99.09
6,723,120
-1.35(-1.34%)
Jan 02, 2024
101.14
101.51
99.50
100.43
9,117,534
-2.44(-2.37%)
Dec 29, 2023
103.59
103.83
102.55
102.87
4,457,914
-0.69(-0.67%)
Dec 28, 2023
103.86
104.38
103.57
103.57
5,392,436
+0.05(+0.05%)
Dec 27, 2023
103.91
104.23
102.95
103.52
5,945,198
+0.20(+0.19%)
Dec 26, 2023
102.49
103.82
102.45
103.32
6,471,914
+1.29(+1.26%)
Dec 22, 2023
101.82
102.47
101.59
102.03
5,627,535
+0.59(+0.58%)
Dec 21, 2023
100.20
101.60
100.06
101.44
9,165,557
+2.48(+2.51%)
Dec 20, 2023
101.59
101.97
98.85
98.96
10,923,310
-3.79(-3.69%)
Dec 19, 2023
102.12
102.85
101.97
102.75
8,587,515
+0.93(+0.91%)
Dec 18, 2023
101.73
102.19
100.97
101.82
5,721,647
+0.39(+0.38%)
Dec 15, 2023
102.38
103.62
101.28
101.43
16,559,582
-0.90(-0.88%)
Dec 14, 2023
102.23
102.69
101.69
102.33
10,180,101
+1.79(+1.78%)
Dec 13, 2023
99.83
101.09
99.34
100.54
9,124,313
+0.51(+0.51%)
Dec 12, 2023
98.60
100.08
98.40
100.03
7,492,068
+0.64(+0.64%)
Dec 11, 2023
98.03
99.64
97.83
99.39
9,624,830
+0.59(+0.60%)
Dec 08, 2023
97.59
98.82
97.47
98.80
10,738,556
+1.04(+1.07%)
Dec 07, 2023
96.44
98.10
96.38
97.75
11,546,872
+1.42(+1.47%)
Dec 06, 2023
96.29
97.05
95.94
96.34
11,437,371
+1.14(+1.20%)
Dec 05, 2023
94.97
95.51
94.40
95.19
8,129,488
-0.31(-0.33%)
Dec 04, 2023
95.55
95.70
93.78
95.51
10,780,735
-1.52(-1.56%)
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
.