Taiwan Semiconductor Manufacturing (NY: TSM )

120.99 USD +2.74 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 118.29 118.42 117.16 118.25 6,036,633 +0.01(+0.01%)
Jun 10, 2021 117.04 118.85 116.63 118.24 8,562,570 +1.11(+0.95%)
Jun 09, 2021 116.00 117.65 115.97 117.13 6,399,863 +1.21(+1.04%)
Jun 08, 2021 117.55 117.68 115.06 115.92 11,562,005 -2.30(-1.95%)
Jun 07, 2021 118.14 118.75 117.57 118.22 6,265,198 -1.29(-1.08%)
Jun 04, 2021 118.23 119.85 118.05 119.51 5,352,079 +2.69(+2.30%)
Jun 03, 2021 118.05 118.26 116.46 116.82 4,908,763 -2.13(-1.79%)
Jun 02, 2021 118.90 119.45 117.92 118.95 5,382,373 +0.44(+0.37%)
Jun 01, 2021 119.71 120.04 117.43 118.51 7,593,071 +1.15(+0.98%)
May 28, 2021 116.30 117.84 115.95 117.36 5,391,713 +1.59(+1.37%)
May 27, 2021 116.00 116.53 115.01 115.77 6,510,860 -0.23(-0.20%)
May 26, 2021 114.00 116.00 114.00 116.00 6,603,570 +1.72(+1.51%)
May 25, 2021 114.85 114.94 113.60 114.28 5,330,162 +0.65(+0.57%)
May 24, 2021 112.26 114.54 112.12 113.63 6,675,033 +1.78(+1.59%)
May 21, 2021 114.00 114.00 111.69 111.85 5,980,884 -1.43(-1.26%)
May 20, 2021 112.39 113.72 112.10 113.28 6,439,966 +0.88(+0.78%)
May 19, 2021 108.50 112.49 108.00 112.40 7,271,692 +1.56(+1.41%)
May 18, 2021 113.00 113.48 110.76 110.84 7,459,916 +1.04(+0.95%)
May 17, 2021 109.07 110.03 107.87 109.80 10,683,479 -2.66(-2.37%)
May 14, 2021 110.61 112.83 110.24 112.46 8,425,193 +3.71(+3.41%)
May 13, 2021 109.36 111.43 107.90 108.75 10,554,643 +0.54(+0.50%)
May 12, 2021 109.35 110.09 108.06 108.21 15,053,329 -4.64(-4.11%)
May 11, 2021 109.73 112.99 109.13 112.85 10,005,631 +0.54(+0.48%)
May 10, 2021 114.98 115.38 112.23 112.31 12,268,811 -4.52(-3.87%)
May 07, 2021 118.40 119.42 116.05 116.83 9,614,350 -0.17(-0.15%)
May 06, 2021 115.30 117.64 114.46 117.00 8,569,004 +1.62(+1.40%)
May 05, 2021 116.00 116.49 114.89 115.38 7,058,597 +0.02(+0.02%)
May 04, 2021 115.00 115.82 113.74 115.36 9,636,471 -0.58(-0.50%)
May 03, 2021 117.47 117.55 115.73 115.94 10,226,875 -0.80(-0.69%)
Apr 30, 2021 118.01 118.18 116.65 116.74 7,950,700 -2.36(-1.98%)
Apr 29, 2021 120.72 120.83 117.61 119.10 8,830,214 -0.56(-0.47%)
Apr 28, 2021 120.00 120.42 118.73 119.66 6,472,478 -1.61(-1.33%)
Apr 27, 2021 121.50 121.65 119.89 121.27 5,489,676 -0.25(-0.21%)
Apr 26, 2021 120.00 121.54 119.40 121.52 8,439,648 +2.88(+2.43%)
Apr 23, 2021 116.58 118.72 115.93 118.64 8,386,600 +3.32(+2.88%)
Apr 22, 2021 117.50 117.50 114.41 115.32 7,407,546 -2.08(-1.77%)
Apr 21, 2021 114.50 117.49 113.77 117.40 8,458,580 +2.45(+2.13%)
Apr 20, 2021 116.05 116.78 114.55 114.95 9,285,780 -0.45(-0.39%)
Apr 19, 2021 118.00 118.88 115.20 115.40 12,596,805 -3.44(-2.89%)
Apr 16, 2021 119.19 120.60 117.85 118.84 9,512,000 +0.49(+0.41%)
Apr 15, 2021 121.70 122.00 116.56 118.35 18,692,529 -2.49(-2.06%)
Apr 14, 2021 121.99 122.43 120.50 120.84 9,485,135 -0.43(-0.35%)
Apr 13, 2021 122.40 122.90 120.35 121.27 8,380,186 +0.37(+0.31%)
Apr 12, 2021 122.21 122.46 119.24 120.90 9,854,409 -1.90(-1.55%)
Apr 09, 2021 122.75 123.43 121.70 122.80 8,315,100 -0.63(-0.51%)
Apr 08, 2021 121.38 123.82 121.38 123.43 10,210,095 +3.54(+2.95%)
Apr 07, 2021 122.44 122.61 119.84 119.89 11,183,929 -2.55(-2.08%)
Apr 06, 2021 124.00 124.01 121.54 122.44 13,036,929 -2.06(-1.65%)
Apr 05, 2021 127.07 127.40 122.68 124.50 14,103,431 -0.30(-0.24%)
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.