Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
172.50
+1.07 (0.62%)
At close: Sep 13, 2024, 4:00 PM
172.33
-0.17 (-0.10%)
After-hours: Sep 13, 2024, 7:25 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 172.24 | 174.77 | 171.45 | 172.50 | 172.50 | 0.62% | 8,766,305 |
| Sep 12, 2024 | 170.60 | 172.15 | 169.00 | 171.43 | 171.43 | 0.70% | 13,415,497 |
| Sep 11, 2024 | 163.80 | 170.38 | 161.42 | 170.23 | 169.61 | 4.80% | 15,059,547 |
| Sep 10, 2024 | 162.89 | 162.89 | 157.69 | 162.43 | 161.84 | -0.22% | 11,910,831 |
| Sep 9, 2024 | 160.76 | 163.10 | 160.25 | 162.78 | 162.19 | 3.80% | 10,339,023 |
| Sep 6, 2024 | 164.89 | 165.41 | 156.01 | 156.82 | 156.25 | -4.20% | 14,964,411 |
| Sep 5, 2024 | 161.54 | 164.59 | 161.05 | 163.70 | 163.10 | 1.76% | 10,260,578 |
| Sep 4, 2024 | 159.30 | 163.88 | 158.95 | 160.87 | 160.29 | 0.24% | 11,225,498 |
| Sep 3, 2024 | 168.00 | 168.68 | 159.80 | 160.49 | 159.91 | -6.53% | 18,464,355 |
| Aug 30, 2024 | 170.06 | 172.23 | 168.75 | 171.70 | 171.08 | 1.51% | 9,481,403 |
| Aug 29, 2024 | 168.65 | 175.42 | 167.51 | 169.15 | 168.54 | -0.03% | 13,213,194 |
| Aug 28, 2024 | 171.32 | 172.47 | 166.20 | 169.20 | 168.58 | -0.79% | 10,581,371 |
| Aug 27, 2024 | 166.42 | 170.58 | 165.04 | 170.55 | 169.93 | 0.88% | 9,186,041 |
| Aug 26, 2024 | 170.38 | 171.05 | 167.82 | 169.07 | 168.46 | -1.29% | 9,611,328 |
| Aug 23, 2024 | 169.00 | 173.29 | 167.92 | 171.28 | 170.66 | 2.91% | 12,189,133 |
| Aug 22, 2024 | 172.00 | 173.28 | 166.06 | 166.44 | 165.83 | -2.92% | 13,546,124 |
| Aug 21, 2024 | 170.36 | 173.08 | 169.91 | 171.44 | 170.82 | -0.35% | 9,434,811 |
| Aug 20, 2024 | 175.40 | 175.40 | 169.85 | 172.04 | 171.41 | -1.94% | 13,555,525 |
| Aug 19, 2024 | 174.76 | 175.45 | 171.10 | 175.45 | 174.81 | 0.52% | 11,510,990 |
| Aug 16, 2024 | 173.39 | 175.00 | 172.25 | 174.54 | 173.91 | 0.33% | 10,709,972 |
| Aug 15, 2024 | 172.43 | 175.44 | 170.82 | 173.96 | 173.33 | 2.35% | 15,393,526 |
| Aug 14, 2024 | 171.88 | 172.51 | 167.19 | 169.97 | 169.35 | -1.38% | 11,510,307 |
| Aug 13, 2024 | 168.00 | 172.45 | 166.34 | 172.34 | 171.71 | 2.81% | 15,243,472 |
| Aug 12, 2024 | 166.00 | 169.53 | 165.54 | 167.63 | 167.02 | 0.31% | 14,727,277 |
| Aug 9, 2024 | 166.32 | 167.80 | 163.24 | 167.12 | 166.51 | 1.56% | 20,519,406 |
| Aug 8, 2024 | 159.27 | 164.75 | 155.54 | 164.55 | 163.95 | 6.13% | 18,889,635 |
| Aug 7, 2024 | 161.55 | 162.65 | 154.52 | 155.04 | 154.48 | -0.23% | 22,379,012 |
| Aug 6, 2024 | 150.44 | 157.71 | 147.72 | 155.39 | 154.83 | 5.03% | 24,528,068 |
| Aug 5, 2024 | 133.86 | 150.00 | 133.57 | 147.95 | 147.41 | -1.27% | 31,193,148 |
| Aug 2, 2024 | 151.25 | 153.86 | 146.89 | 149.86 | 149.32 | -5.26% | 31,095,265 |
| Aug 1, 2024 | 163.48 | 167.67 | 156.84 | 158.18 | 157.60 | -4.60% | 21,095,641 |
| Jul 31, 2024 | 163.77 | 166.65 | 162.07 | 165.80 | 165.20 | 7.29% | 19,860,383 |
| Jul 30, 2024 | 160.44 | 161.15 | 152.55 | 154.54 | 153.98 | -3.42% | 22,017,963 |
| Jul 29, 2024 | 162.68 | 163.23 | 158.63 | 160.01 | 159.43 | -1.19% | 12,663,082 |
| Jul 26, 2024 | 164.30 | 164.59 | 159.19 | 161.94 | 161.35 | 1.04% | 13,089,172 |
| Jul 25, 2024 | 158.16 | 163.40 | 152.11 | 160.28 | 159.70 | 0.30% | 25,731,750 |
| Jul 24, 2024 | 165.09 | 165.45 | 159.59 | 159.80 | 159.22 | -5.90% | 19,536,581 |
| Jul 23, 2024 | 169.42 | 171.54 | 167.97 | 169.82 | 169.20 | 0.28% | 11,690,667 |
| Jul 22, 2024 | 166.61 | 170.88 | 166.18 | 169.35 | 168.73 | 2.16% | 21,037,199 |
| Jul 19, 2024 | 169.17 | 170.52 | 165.22 | 165.77 | 165.17 | -3.55% | 22,585,296 |
| Jul 18, 2024 | 175.50 | 178.69 | 164.51 | 171.87 | 171.25 | 0.39% | 52,903,620 |
| Jul 17, 2024 | 175.22 | 176.58 | 170.51 | 171.20 | 170.58 | -7.98% | 45,052,592 |
| Jul 16, 2024 | 188.27 | 189.59 | 185.02 | 186.04 | 185.36 | 0.44% | 16,663,311 |
| Jul 15, 2024 | 188.68 | 190.06 | 184.08 | 185.22 | 184.55 | -1.14% | 15,683,114 |
| Jul 12, 2024 | 183.07 | 190.38 | 182.75 | 187.35 | 186.67 | 1.54% | 19,220,331 |
| Jul 11, 2024 | 193.09 | 193.47 | 183.01 | 184.50 | 183.83 | -3.43% | 21,584,170 |
| Jul 10, 2024 | 188.28 | 191.42 | 186.70 | 191.05 | 190.36 | 3.54% | 19,293,520 |
| Jul 9, 2024 | 188.09 | 188.44 | 182.50 | 184.52 | 183.85 | -1.13% | 19,972,038 |
| Jul 8, 2024 | 190.00 | 192.80 | 185.13 | 186.63 | 185.95 | 1.43% | 22,582,402 |
| Jul 5, 2024 | 184.14 | 185.08 | 182.30 | 183.99 | 183.32 | 0.82% | 11,372,882 |
| Jul 3, 2024 | 177.99 | 182.49 | 177.88 | 182.49 | 181.83 | 3.86% | 11,808,737 |
| Jul 2, 2024 | 171.13 | 176.71 | 171.03 | 175.70 | 175.06 | 1.96% | 10,655,486 |
| Jul 1, 2024 | 174.24 | 175.30 | 170.45 | 172.33 | 171.70 | -0.85% | 10,716,975 |
| Jun 28, 2024 | 172.81 | 176.82 | 172.81 | 173.81 | 173.18 | 1.27% | 11,216,068 |
| Jun 27, 2024 | 173.79 | 175.48 | 171.15 | 171.63 | 171.01 | -0.26% | 10,864,584 |
| Jun 26, 2024 | 172.12 | 173.69 | 170.20 | 172.07 | 171.44 | -0.31% | 11,901,499 |
| Jun 25, 2024 | 169.95 | 172.64 | 169.01 | 172.60 | 171.97 | 2.85% | 13,480,972 |
| Jun 24, 2024 | 170.43 | 171.42 | 167.12 | 167.81 | 167.20 | -3.54% | 19,741,664 |
| Jun 21, 2024 | 172.71 | 177.48 | 172.21 | 173.96 | 173.33 | -0.81% | 20,271,302 |
| Jun 20, 2024 | 182.58 | 183.18 | 173.50 | 175.38 | 174.74 | -2.40% | 28,403,222 |
| Jun 18, 2024 | 180.02 | 184.86 | 178.99 | 179.69 | 179.04 | 1.38% | 27,155,146 |
| Jun 17, 2024 | 177.84 | 178.67 | 173.48 | 177.24 | 176.60 | 2.74% | 18,593,708 |
| Jun 14, 2024 | 172.00 | 173.64 | 170.36 | 172.51 | 171.88 | -0.23% | 9,192,483 |
| Jun 13, 2024 | 172.95 | 174.07 | 170.51 | 172.91 | 172.28 | -0.04% | 15,591,789 |
| Jun 12, 2024 | 173.36 | 176.06 | 171.54 | 172.98 | 171.81 | 4.39% | 20,309,502 |
| Jun 11, 2024 | 168.18 | 168.41 | 163.79 | 165.71 | 164.59 | -1.46% | 11,508,574 |
| Jun 10, 2024 | 164.00 | 169.84 | 162.42 | 168.16 | 167.02 | 2.29% | 12,438,405 |
| Jun 7, 2024 | 163.57 | 166.12 | 161.96 | 164.39 | 163.28 | 1.43% | 14,023,335 |
| Jun 6, 2024 | 164.52 | 164.70 | 160.36 | 162.07 | 160.97 | -0.52% | 14,819,056 |
| Jun 5, 2024 | 158.59 | 163.73 | 157.95 | 162.92 | 161.82 | 6.85% | 23,192,572 |
| Jun 4, 2024 | 153.40 | 153.79 | 150.99 | 152.47 | 151.44 | -1.60% | 10,066,743 |
| Jun 3, 2024 | 155.12 | 157.15 | 152.46 | 154.95 | 153.90 | 2.59% | 12,924,395 |
| May 31, 2024 | 151.48 | 152.50 | 147.81 | 151.04 | 150.02 | -1.26% | 13,782,609 |
| May 30, 2024 | 153.59 | 154.05 | 151.89 | 152.96 | 151.93 | -0.89% | 9,710,978 |
| May 29, 2024 | 156.75 | 156.88 | 153.21 | 154.34 | 153.30 | -3.18% | 15,779,980 |
| May 28, 2024 | 159.68 | 160.38 | 157.60 | 159.41 | 158.33 | -0.37% | 13,964,361 |
| May 24, 2024 | 157.20 | 160.66 | 156.71 | 160.00 | 158.92 | 1.85% | 11,908,211 |
| May 23, 2024 | 159.18 | 160.78 | 155.87 | 157.09 | 156.03 | 0.60% | 20,872,972 |
| May 22, 2024 | 155.88 | 157.23 | 154.54 | 156.15 | 155.09 | 1.61% | 13,455,201 |
| May 21, 2024 | 152.30 | 153.99 | 151.95 | 153.67 | 152.63 | 0.08% | 7,919,449 |
| May 20, 2024 | 151.67 | 154.24 | 150.82 | 153.55 | 152.51 | 1.23% | 9,261,190 |
| May 17, 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 150.65 | -0.36% | 7,711,247 |
| May 16, 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 151.20 | -2.15% | 13,394,140 |
| May 15, 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 154.53 | 2.39% | 14,027,093 |
| May 14, 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 150.92 | 3.78% | 12,316,540 |
| May 13, 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 145.42 | -1.91% | 8,278,732 |
| May 10, 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 148.25 | 4.53% | 23,671,378 |
| May 9, 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 141.82 | -0.56% | 8,012,668 |
| May 8, 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 142.63 | 1.76% | 10,202,348 |
| May 7, 2024 | 141.87 | 142.30 | 140.51 | 141.11 | 140.16 | -1.20% | 8,682,941 |
| May 6, 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 141.86 | 0.90% | 8,601,573 |
| May 3, 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 140.60 | 3.91% | 13,264,336 |
| May 2, 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 135.31 | 0.96% | 9,261,896 |
| May 1, 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 134.03 | -1.75% | 12,573,480 |
| Apr 30, 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 136.41 | -0.84% | 10,980,630 |
| Apr 29, 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 137.56 | 0.14% | 10,025,907 |
| Apr 26, 2024 | 136.81 | 138.74 | 135.95 | 138.30 | 137.36 | 1.26% | 9,453,393 |
| Apr 25, 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 135.66 | 2.71% | 18,034,257 |
| Apr 24, 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 132.07 | -0.34% | 15,558,000 |
| Apr 23, 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 132.53 | 2.84% | 12,573,756 |