Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
170.97
-6.20 (-3.50%)
Mar 13, 2025, 1:48 PM EDT - Market open
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 172.43 | 173.89 | 170.51 | 170.62 | - | -3.70% | 9,617,122 |
| Mar 12, 2025 | 175.60 | 178.13 | 174.76 | 177.17 | 177.17 | 3.63% | 14,737,610 |
| Mar 11, 2025 | 170.65 | 173.34 | 168.10 | 170.97 | 170.97 | 0.19% | 16,561,137 |
| Mar 10, 2025 | 172.47 | 174.89 | 167.91 | 170.65 | 170.65 | -3.64% | 18,046,213 |
| Mar 7, 2025 | 175.79 | 178.47 | 171.02 | 177.10 | 177.10 | 0.71% | 21,012,687 |
| Mar 6, 2025 | 178.58 | 181.55 | 175.79 | 175.85 | 175.85 | -4.57% | 17,864,290 |
| Mar 5, 2025 | 183.00 | 184.74 | 180.72 | 184.28 | 184.28 | 2.38% | 17,333,996 |
| Mar 4, 2025 | 175.06 | 183.60 | 174.18 | 180.00 | 180.00 | 4.06% | 29,395,234 |
| Mar 3, 2025 | 181.15 | 181.57 | 171.07 | 172.97 | 172.97 | -4.19% | 37,402,998 |
| Feb 28, 2025 | 179.31 | 182.16 | 175.52 | 180.53 | 180.53 | -0.31% | 27,929,427 |
| Feb 27, 2025 | 194.69 | 194.77 | 181.08 | 181.09 | 181.09 | -6.95% | 24,219,211 |
| Feb 26, 2025 | 191.09 | 196.08 | 191.09 | 194.62 | 194.62 | 2.77% | 14,112,250 |
| Feb 25, 2025 | 190.65 | 193.53 | 187.47 | 189.37 | 189.37 | -1.19% | 20,580,951 |
| Feb 24, 2025 | 196.88 | 198.79 | 191.46 | 191.65 | 191.65 | -3.32% | 15,114,277 |
| Feb 21, 2025 | 201.33 | 202.69 | 196.01 | 198.24 | 198.24 | -0.93% | 13,757,337 |
| Feb 20, 2025 | 200.28 | 200.34 | 197.61 | 200.10 | 200.10 | -0.42% | 10,639,333 |
| Feb 19, 2025 | 202.01 | 202.60 | 200.02 | 200.95 | 200.95 | -0.88% | 13,163,071 |
| Feb 18, 2025 | 204.76 | 205.85 | 200.52 | 202.74 | 202.74 | -0.57% | 14,988,136 |
| Feb 14, 2025 | 199.98 | 206.25 | 197.46 | 203.90 | 203.90 | 1.03% | 23,220,332 |
| Feb 13, 2025 | 201.88 | 202.30 | 199.23 | 201.83 | 201.83 | -2.20% | 15,580,928 |
| Feb 12, 2025 | 204.90 | 207.07 | 203.01 | 206.38 | 206.38 | -1.13% | 7,373,675 |
| Feb 11, 2025 | 205.13 | 209.84 | 201.00 | 208.74 | 208.74 | 0.38% | 9,224,508 |
| Feb 10, 2025 | 208.00 | 209.98 | 206.53 | 207.95 | 207.95 | 0.89% | 9,296,479 |
| Feb 7, 2025 | 213.01 | 213.18 | 205.72 | 206.12 | 206.12 | -2.08% | 11,616,199 |
| Feb 6, 2025 | 210.06 | 211.18 | 207.00 | 210.50 | 210.50 | 0.93% | 8,491,436 |
| Feb 5, 2025 | 206.00 | 210.48 | 203.83 | 208.57 | 208.57 | 2.22% | 10,997,769 |
| Feb 4, 2025 | 204.07 | 205.75 | 202.08 | 204.05 | 204.05 | 2.13% | 12,692,908 |
| Feb 3, 2025 | 199.63 | 204.99 | 197.98 | 199.80 | 199.80 | -4.55% | 17,719,766 |
| Jan 31, 2025 | 209.93 | 215.00 | 208.20 | 209.32 | 209.32 | 0.56% | 15,781,905 |
| Jan 30, 2025 | 206.57 | 209.62 | 205.42 | 208.15 | 208.15 | 2.88% | 13,538,952 |
| Jan 29, 2025 | 204.49 | 206.45 | 199.75 | 202.33 | 202.33 | -0.03% | 15,199,493 |
| Jan 28, 2025 | 195.65 | 202.84 | 192.46 | 202.40 | 202.40 | 5.25% | 31,738,835 |
| Jan 27, 2025 | 197.04 | 207.00 | 187.67 | 192.31 | 192.31 | -13.33% | 68,667,472 |
| Jan 24, 2025 | 226.22 | 226.40 | 220.96 | 221.88 | 221.88 | -1.22% | 13,183,798 |
| Jan 23, 2025 | 220.10 | 224.70 | 219.41 | 224.62 | 224.62 | 0.64% | 8,986,795 |
| Jan 22, 2025 | 221.95 | 225.43 | 219.31 | 223.20 | 223.20 | 2.06% | 17,294,474 |
| Jan 21, 2025 | 214.46 | 220.15 | 212.05 | 218.70 | 218.70 | 3.40% | 19,061,304 |
| Jan 17, 2025 | 215.17 | 215.68 | 211.06 | 211.50 | 211.50 | -1.53% | 21,606,103 |
| Jan 16, 2025 | 218.89 | 221.95 | 213.17 | 214.79 | 214.79 | 3.86% | 38,539,551 |
| Jan 15, 2025 | 202.49 | 209.04 | 199.35 | 206.80 | 206.80 | 2.66% | 18,286,492 |
| Jan 14, 2025 | 205.19 | 206.26 | 198.50 | 201.45 | 201.45 | 0.04% | 14,182,944 |
| Jan 13, 2025 | 200.52 | 203.59 | 200.05 | 201.36 | 201.36 | -3.36% | 16,612,392 |
| Jan 10, 2025 | 207.60 | 209.98 | 203.23 | 208.37 | 208.37 | 0.60% | 17,265,198 |
| Jan 8, 2025 | 209.97 | 210.30 | 205.92 | 207.12 | 207.12 | -2.03% | 13,262,732 |
| Jan 7, 2025 | 221.24 | 221.48 | 211.32 | 211.42 | 211.42 | -3.90% | 17,010,000 |
| Jan 6, 2025 | 218.77 | 222.20 | 215.69 | 220.01 | 220.01 | 5.46% | 24,339,947 |
| Jan 3, 2025 | 204.10 | 208.80 | 203.70 | 208.61 | 208.61 | 3.49% | 10,261,948 |
| Jan 2, 2025 | 197.00 | 203.77 | 196.69 | 201.58 | 201.58 | 2.07% | 10,951,425 |
| Dec 31, 2024 | 200.79 | 201.78 | 197.36 | 197.49 | 197.49 | -1.45% | 6,427,867 |
| Dec 30, 2024 | 199.84 | 201.97 | 198.48 | 200.39 | 200.39 | -0.61% | 11,235,213 |