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 (%)
Sep 30, 2024
174.27
176.82
171.93
173.67
13,555,959
-4.30(-2.42%)
Sep 27, 2024
185.84
185.94
177.40
177.97
17,926,478
-8.86(-4.74%)
Sep 26, 2024
188.49
189.33
183.80
186.83
15,091,217
+4.48(+2.46%)
Sep 25, 2024
181.52
183.82
181.21
182.35
8,269,353
+0.38(+0.21%)
Sep 24, 2024
179.50
182.78
177.05
181.97
14,560,014
+7.21(+4.13%)
Sep 23, 2024
174.84
175.40
173.70
174.76
5,788,243
+0.68(+0.39%)
Sep 20, 2024
174.87
176.02
173.65
174.08
18,429,856
-2.14(-1.21%)
Sep 19, 2024
174.38
177.78
172.63
176.22
15,849,830
+8.94(+5.34%)
Sep 18, 2024
168.46
171.60
167.00
167.28
9,108,510
-0.07(-0.04%)
Sep 17, 2024
169.35
170.24
166.35
167.35
8,668,677
-1.73(-1.02%)
Sep 16, 2024
169.91
170.56
166.77
169.08
12,191,333
-3.42(-1.98%)
Sep 13, 2024
172.24
174.76
171.45
172.50
8,787,903
+1.07(+0.62%)
Sep 12, 2024
170.60
172.15
169.00
171.43
13,409,079
+1.83(+1.08%)
Sep 11, 2024
163.20
169.75
160.83
169.60
15,103,156
+7.77(+4.80%)
Sep 10, 2024
162.29
162.29
157.11
161.83
11,948,006
-0.35(-0.21%)
Sep 09, 2024
160.17
162.50
159.66
162.18
10,380,693
+5.94(+3.80%)
Sep 06, 2024
164.28
164.80
155.44
156.24
15,019,681
-6.86(-4.20%)
Sep 05, 2024
160.95
163.99
160.46
163.10
10,287,360
+2.82(+1.76%)
Sep 04, 2024
158.71
163.28
158.37
160.28
11,356,107
+0.38(+0.24%)
Sep 03, 2024
167.38
168.06
159.21
159.90
18,521,922
-11.17(-6.53%)
Aug 30, 2024
169.43
171.60
168.13
171.07
9,517,178
+2.54(+1.51%)
Aug 29, 2024
168.03
174.78
166.89
168.53
13,255,185
-0.05(-0.03%)
Aug 28, 2024
170.69
171.83
165.59
168.58
10,579,633
-1.34(-0.79%)
Aug 27, 2024
165.81
169.95
164.43
169.92
9,216,196
+1.47(+0.88%)
Aug 26, 2024
169.75
170.42
167.20
168.45
9,637,511
-2.20(-1.29%)
Aug 23, 2024
168.38
172.65
167.30
170.65
12,234,172
+4.82(+2.91%)
Aug 22, 2024
171.37
172.64
165.45
165.83
13,624,199
-4.98(-2.92%)
Aug 21, 2024
169.73
172.44
169.28
170.81
9,552,582
-0.60(-0.35%)
Aug 20, 2024
174.75
174.75
169.22
171.41
14,060,585
-3.40(-1.94%)
Aug 19, 2024
174.12
174.81
170.47
174.81
11,547,472
+0.91(+0.52%)
Aug 16, 2024
172.75
174.36
171.62
173.90
10,749,754
+0.58(+0.33%)
Aug 15, 2024
171.80
174.79
170.19
173.32
15,436,168
+3.97(+2.35%)
Aug 14, 2024
171.25
171.88
166.57
169.34
11,544,266
-2.36(-1.38%)
Aug 13, 2024
167.38
171.82
165.73
171.71
15,289,846
+4.69(+2.81%)
Aug 12, 2024
165.39
168.91
164.93
167.01
14,772,410
+0.51(+0.31%)
Aug 09, 2024
165.71
167.18
162.64
166.50
20,595,226
+2.56(+1.56%)
Aug 08, 2024
158.68
164.14
154.97
163.94
18,943,778
+9.47(+6.13%)
Aug 07, 2024
160.96
162.05
153.95
154.47
22,431,590
-0.35(-0.23%)
Aug 06, 2024
149.89
157.13
147.18
154.82
24,588,898
+7.41(+5.03%)
Aug 05, 2024
133.37
149.45
133.08
147.41
31,275,218
-1.90(-1.27%)
Aug 02, 2024
150.69
153.29
146.35
149.31
31,210,188
-8.29(-5.26%)
Aug 01, 2024
162.88
167.05
156.26
157.60
21,159,102
-7.59(-4.60%)
Jul 31, 2024
163.17
166.04
161.47
165.19
19,873,498
+11.22(+7.29%)
Jul 30, 2024
159.85
160.56
151.99
153.97
22,007,526
-5.45(-3.42%)
Jul 29, 2024
162.08
162.63
158.05
159.42
12,693,853
-1.92(-1.19%)
Jul 26, 2024
163.70
163.99
158.60
161.34
13,137,504
+1.65(+1.04%)
Jul 25, 2024
157.58
162.80
151.55
159.69
25,809,860
+0.48(+0.30%)
Jul 24, 2024
164.48
164.84
159.00
159.21
19,595,512
-9.98(-5.90%)
Jul 23, 2024
168.80
170.91
167.35
169.20
11,722,592
+0.47(+0.28%)
Jul 22, 2024
166.00
170.25
165.57
168.73
21,108,212
+3.57(+2.16%)
Jul 19, 2024
168.55
169.89
164.61
165.16
22,670,206
-6.08(-3.55%)
Jul 18, 2024
174.85
178.03
163.91
171.24
53,417,840
+0.67(+0.39%)
Jul 17, 2024
174.57
175.93
169.88
170.57
45,121,604
-14.79(-7.98%)
Jul 16, 2024
187.58
188.89
184.34
185.36
16,670,145
+0.82(+0.44%)
Jul 15, 2024
187.99
189.36
183.40
184.54
15,711,155
-2.12(-1.14%)
Jul 12, 2024
182.40
189.68
182.08
186.66
19,294,244
+2.84(+1.54%)
Jul 11, 2024
192.38
192.76
182.34
183.82
21,621,222
-6.53(-3.43%)
Jul 10, 2024
187.59
190.72
186.01
190.35
19,338,248
+6.51(+3.54%)
Jul 09, 2024
187.40
187.75
181.83
183.84
20,025,156
-2.10(-1.13%)
Jul 08, 2024
189.30
192.09
184.45
185.94
22,635,302
+2.63(+1.44%)
Jul 05, 2024
183.46
184.40
181.63
183.31
11,414,945
+1.49(+0.82%)
Jul 03, 2024
177.34
181.82
177.23
181.82
11,854,442
+6.76(+3.86%)
Jul 02, 2024
170.50
176.06
170.40
175.05
10,688,936
+3.36(+1.96%)
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
.