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
)
153.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2006
6.276
6.369
6.226
6.239
10,379,595
+0.01(+0.10%)
Mar 30, 2006
6.171
6.264
6.146
6.233
13,338,468
+0.11(+1.82%)
Mar 29, 2006
5.985
6.158
5.985
6.121
13,427,476
+0.19(+3.24%)
Mar 28, 2006
5.985
6.034
5.885
5.929
12,733,955
-0.04(-0.73%)
Mar 27, 2006
6.016
6.047
5.954
5.972
8,801,476
+0.00(+0.00%)
Mar 24, 2006
5.904
5.997
5.898
5.972
6,768,642
+0.08(+1.37%)
Mar 23, 2006
5.892
5.929
5.861
5.892
8,071,191
+0.00(+0.00%)
Mar 22, 2006
5.823
5.935
5.823
5.892
11,512,352
+0.01(+0.11%)
Mar 21, 2006
5.898
5.985
5.879
5.885
9,535,470
+0.01(+0.11%)
Mar 20, 2006
6.003
6.003
5.861
5.879
14,426,881
-0.06(-1.04%)
Mar 17, 2006
5.941
6.096
5.904
5.941
14,120,029
-0.01(-0.21%)
Mar 16, 2006
6.121
6.121
5.947
5.954
15,630,586
-0.22(-3.52%)
Mar 15, 2006
6.121
6.177
6.059
6.171
13,230,916
+0.11(+1.74%)
Mar 14, 2006
5.916
6.071
5.898
6.065
10,114,345
+0.11(+1.77%)
Mar 13, 2006
6.016
6.115
5.941
5.960
13,249,621
-0.02(-0.31%)
Mar 10, 2006
5.954
6.003
5.916
5.978
15,403,229
+0.15(+2.55%)
Mar 09, 2006
5.885
6.022
5.811
5.830
17,476,052
+0.01(+0.11%)
Mar 08, 2006
5.830
5.879
5.774
5.823
17,074,710
-0.04(-0.63%)
Mar 07, 2006
5.972
6.009
5.769
5.861
19,972,146
-0.17(-2.78%)
Mar 06, 2006
6.065
6.140
5.960
6.028
10,398,139
-0.05(-0.82%)
Mar 03, 2006
6.164
6.195
6.078
6.078
14,610,057
-0.09(-1.51%)
Mar 02, 2006
6.233
6.258
6.152
6.171
18,682,820
-0.06(-1.00%)
Mar 01, 2006
6.071
6.245
6.071
6.233
14,706,966
+0.20(+3.29%)
Feb 28, 2006
6.214
6.226
6.016
6.034
15,939,534
-0.18(-2.89%)
Feb 27, 2006
6.177
6.245
6.140
6.214
9,656,244
+0.08(+1.31%)
Feb 24, 2006
6.133
6.158
6.090
6.133
10,947,667
+0.00(+0.00%)
Feb 23, 2006
6.078
6.171
6.059
6.133
17,626,010
-0.01(-0.10%)
Feb 22, 2006
6.233
6.233
6.053
6.140
23,186,112
-0.12(-1.88%)
Feb 21, 2006
6.282
6.301
6.183
6.258
18,597,844
+0.07(+1.10%)
Feb 17, 2006
6.375
6.499
6.158
6.189
7,826,258
-0.11(-1.77%)
Feb 16, 2006
6.264
6.326
6.233
6.301
10,795,772
+0.09(+1.50%)
Feb 15, 2006
6.574
6.574
6.158
6.208
13,479,881
-0.03(-0.50%)
Feb 14, 2006
6.220
6.276
6.146
6.239
24,447,864
+0.08(+1.31%)
Feb 13, 2006
6.326
6.326
6.152
6.158
13,510,840
-0.20(-3.12%)
Feb 10, 2006
6.431
6.431
6.239
6.357
22,882,000
-0.07(-1.16%)
Feb 09, 2006
6.481
6.543
6.406
6.431
17,406,876
-0.05(-0.77%)
Feb 08, 2006
6.419
6.506
6.363
6.481
11,118,427
+0.02(+0.38%)
Feb 07, 2006
6.530
6.530
6.431
6.456
14,719,221
-0.07(-1.14%)
Feb 06, 2006
6.450
6.537
6.406
6.530
12,214,257
+0.16(+2.43%)
Feb 03, 2006
6.251
6.431
6.251
6.375
13,203,988
-0.07(-1.15%)
Feb 02, 2006
6.599
6.630
6.388
6.450
20,945,108
-0.18(-2.71%)
Feb 01, 2006
6.667
6.698
6.555
6.630
13,529,384
-0.07(-1.02%)
Jan 31, 2006
6.785
6.785
6.537
6.698
17,295,294
-0.02(-0.37%)
Jan 30, 2006
6.710
6.741
6.611
6.723
12,089,130
+0.01(+0.18%)
Jan 27, 2006
6.636
6.809
6.599
6.710
22,686,570
+0.21(+3.24%)
Jan 26, 2006
6.264
6.512
6.171
6.499
36,648,576
+0.41(+6.72%)
Jan 25, 2006
6.289
6.307
6.090
6.090
20,963,652
-0.14(-2.19%)
Jan 24, 2006
6.164
6.233
6.158
6.226
17,257,724
+0.14(+2.24%)
Jan 23, 2006
6.152
6.183
6.065
6.090
14,843,220
-0.03(-0.51%)
Jan 20, 2006
6.326
6.344
6.115
6.121
15,165,551
-0.21(-3.33%)
Jan 19, 2006
6.264
6.375
6.264
6.332
17,279,492
+0.16(+2.61%)
Jan 18, 2006
6.096
6.208
6.078
6.171
19,084,968
-0.10(-1.58%)
Jan 17, 2006
6.369
6.394
6.258
6.270
16,222,038
-0.17(-2.69%)
Jan 13, 2006
6.450
6.462
6.338
6.444
12,251,505
-0.03(-0.48%)
Jan 12, 2006
6.574
6.599
6.425
6.475
14,601,834
-0.21(-3.15%)
Jan 11, 2006
6.555
6.723
6.524
6.685
18,840,358
+0.11(+1.60%)
Jan 10, 2006
6.654
6.679
6.543
6.580
17,544,904
-0.20(-2.93%)
Jan 09, 2006
6.809
6.847
6.747
6.778
18,186,988
+0.08(+1.20%)
Jan 06, 2006
6.698
6.735
6.568
6.698
21,056,368
+0.28(+4.35%)
Jan 05, 2006
6.431
6.475
6.383
6.419
8,772,129
+0.11(+1.67%)
Jan 04, 2006
6.295
6.338
6.276
6.313
6,480,011
+0.05(+0.79%)
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
.