NYSE:TSM
Taiwan Semiconductor Stock Price (Quote)
$142.79
-0.81 (-0.564%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.78 | $148.42 | Thursday, 9th May 2024 TSM stock ended at $142.79. This is 0.564% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.57% from a day low at $141.13 to a day high of $143.35. |
| 90 days | $122.91 | $158.40 | |
| 52 weeks | $82.53 | $158.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2024 | $144.00 | $146.75 | $139.43 | $139.66 | 13 729 229 |
| Apr 03, 2024 | $138.58 | $142.93 | $138.42 | $142.00 | 8 827 428 |
| Apr 02, 2024 | $140.38 | $141.04 | $139.35 | $140.22 | 9 793 359 |
| Apr 01, 2024 | $137.29 | $142.96 | $137.05 | $141.49 | 13 328 092 |
| Mar 28, 2024 | $135.68 | $136.80 | $135.45 | $136.05 | 9 983 644 |
| Mar 27, 2024 | $138.86 | $139.28 | $135.15 | $136.69 | 13 788 516 |
| Mar 26, 2024 | $140.61 | $140.91 | $138.64 | $138.84 | 9 406 570 |
| Mar 25, 2024 | $140.16 | $141.68 | $139.26 | $140.23 | 9 821 141 |
| Mar 22, 2024 | $139.40 | $141.34 | $139.11 | $140.54 | 9 847 312 |
| Mar 21, 2024 | $142.55 | $142.60 | $139.04 | $139.45 | 16 096 570 |
| Mar 20, 2024 | $136.53 | $137.31 | $135.01 | $136.75 | 12 624 218 |
| Mar 19, 2024 | $135.30 | $136.27 | $133.04 | $134.87 | 15 984 002 |
| Mar 18, 2024 | $140.18 | $141.54 | $136.62 | $136.64 | 11 729 630 |
| Mar 15, 2024 | $135.44 | $137.70 | $134.63 | $136.98 | 17 187 284 |
| Mar 14, 2024 | $142.61 | $143.10 | $139.02 | $139.62 | 14 917 324 |
| Mar 13, 2024 | $143.05 | $143.23 | $141.38 | $142.14 | 11 248 219 |
| Mar 12, 2024 | $144.52 | $146.70 | $140.58 | $144.40 | 18 786 057 |
| Mar 11, 2024 | $143.62 | $144.40 | $138.93 | $139.02 | 26 902 349 |
| Mar 08, 2024 | $153.90 | $158.40 | $144.93 | $146.37 | 43 619 437 |
| Mar 07, 2024 | $144.90 | $151.60 | $144.15 | $149.20 | 30 957 591 |
| Mar 06, 2024 | $138.80 | $144.00 | $138.61 | $141.57 | 20 748 244 |
| Mar 05, 2024 | $137.12 | $137.43 | $133.73 | $134.97 | 12 620 687 |
| Mar 04, 2024 | $139.94 | $141.99 | $137.68 | $138.26 | 26 356 316 |
| Mar 01, 2024 | $130.13 | $136.65 | $130.10 | $133.90 | 24 280 791 |
| Feb 29, 2024 | $128.03 | $129.19 | $127.15 | $128.67 | 7 875 290 |
