Taiwan Semiconductor Manufacturing (NY: TSM )

120.84 USD -0.43 (-0.35%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,380,183 +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 14,103,511 -0.30(-0.24%)
Apr 01, 2021 122.81 124.88 121.64 124.80 17,904,000 +6.52(+5.51%)
Mar 31, 2021 115.79 118.36 115.56 118.28 9,784,110 +3.21(+2.79%)
Mar 30, 2021 115.28 116.09 114.29 115.07 8,203,554 +0.68(+0.59%)
Mar 29, 2021 116.55 116.76 112.39 114.39 10,859,787 -2.17(-1.86%)
Mar 26, 2021 112.00 116.70 111.20 116.56 12,910,900 +6.11(+5.53%)
Mar 25, 2021 108.00 112.75 107.89 110.45 16,766,548 +1.49(+1.37%)
Mar 24, 2021 112.47 114.69 108.85 108.96 24,170,987 -5.93(-5.16%)
Mar 23, 2021 116.10 116.75 114.61 114.89 8,889,971 -2.29(-1.95%)
Mar 22, 2021 114.79 118.33 114.79 117.18 9,370,606 +3.55(+3.12%)
Mar 19, 2021 114.38 114.89 113.21 113.63 11,535,900 -0.87(-0.76%)
Mar 18, 2021 118.00 118.33 114.10 114.50 10,292,761 -4.26(-3.59%)
Mar 17, 2021 117.75 119.52 115.39 118.76 9,863,491 -0.59(-0.49%)
Mar 16, 2021 119.72 121.25 118.10 119.35 10,784,448 +0.27(+0.23%)
Mar 15, 2021 118.65 119.11 116.71 119.08 8,940,845 +0.78(+0.66%)
Mar 12, 2021 119.00 119.00 117.28 118.30 8,171,000 -2.28(-1.89%)
Mar 11, 2021 118.24 120.80 117.07 120.58 15,044,767 +6.75(+5.93%)
Mar 10, 2021 117.80 118.03 113.41 113.83 15,185,902 -2.55(-2.19%)
Mar 09, 2021 117.07 118.40 115.33 116.38 17,640,723 +2.45(+2.15%)
Mar 08, 2021 120.54 121.00 113.70 113.93 17,198,171 -6.87(-5.69%)
Mar 05, 2021 120.90 121.30 115.38 120.80 17,448,700 +5.21(+4.51%)
Mar 04, 2021 121.95 123.15 113.49 115.59 24,364,525 -7.30(-5.94%)
Mar 03, 2021 126.72 127.76 122.71 122.89 10,621,848 -3.11(-2.47%)
Mar 02, 2021 128.43 128.52 126.00 126.00 8,249,290 -3.13(-2.42%)
Mar 01, 2021 129.63 130.30 127.24 129.13 9,691,023 +3.19(+2.53%)
Feb 26, 2021 125.43 127.39 122.83 125.94 17,280,900 -0.06(-0.05%)
Feb 25, 2021 131.52 131.54 125.72 126.00 13,531,487 -6.30(-4.76%)
Feb 24, 2021 129.51 132.38 127.68 132.30 12,766,797 +3.20(+2.48%)
Feb 23, 2021 128.57 131.74 125.38 129.10 18,417,687 -4.47(-3.35%)
Feb 22, 2021 133.59 135.28 133.18 133.57 10,325,721 -3.09(-2.26%)
Feb 19, 2021 136.15 137.95 135.72 136.66 10,771,900 +2.03(+1.51%)
Feb 18, 2021 134.85 135.88 133.40 134.63 11,598,702 -1.64(-1.20%)
Feb 17, 2021 139.21 139.64 136.10 136.27 12,359,835 -3.78(-2.70%)
Feb 16, 2021 141.61 142.20 139.42 140.05 11,818,080 +1.99(+1.44%)
Feb 12, 2021 138.91 139.80 137.16 138.06 11,114,100 -1.10(-0.79%)
Feb 11, 2021 135.40 139.23 134.06 139.16 12,334,851 +5.47(+4.09%)
Feb 10, 2021 134.12 136.00 132.51 133.69 12,179,118 +1.01(+0.76%)
Feb 09, 2021 133.98 134.41 131.75 132.68 7,923,455 +0.13(+0.10%)
Feb 08, 2021 128.70 133.25 128.70 132.55 11,131,811 +4.77(+3.73%)
Feb 05, 2021 128.79 128.88 126.70 127.78 6,226,700 -0.37(-0.29%)
Feb 04, 2021 127.50 128.20 125.97 128.15 7,436,646 +0.65(+0.51%)
Feb 03, 2021 129.00 129.14 126.06 127.50 9,664,003 -0.94(-0.73%)
Feb 02, 2021 129.47 130.25 127.45 128.44 9,288,580 +1.78(+1.41%)
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.