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 |
| Feb 28, 2024 | $128.50 | $128.58 | $126.65 | $127.38 | 5 788 865 |
| Feb 27, 2024 | $130.77 | $131.97 | $128.59 | $128.59 | 8 781 059 |
| Feb 26, 2024 | $130.02 | $131.23 | $128.56 | $130.64 | 9 487 580 |
| Feb 23, 2024 | $130.50 | $131.01 | $127.73 | $129.53 | 10 054 348 |
| Feb 22, 2024 | $129.69 | $131.48 | $129.00 | $129.07 | 16 958 175 |
| Feb 21, 2024 | $124.43 | $125.38 | $122.91 | $125.34 | 11 158 064 |
| Feb 20, 2024 | $126.89 | $127.06 | $124.15 | $125.33 | 10 582 318 |
| Feb 16, 2024 | $127.13 | $128.63 | $125.81 | $126.69 | 12 183 821 |
| Feb 15, 2024 | $130.80 | $131.13 | $128.35 | $129.03 | 10 578 727 |
| Feb 14, 2024 | $129.63 | $130.78 | $127.96 | $129.27 | 11 632 461 |
| Feb 13, 2024 | $127.93 | $129.92 | $126.48 | $127.55 | 14 450 667 |
| Feb 12, 2024 | $133.27 | $133.51 | $130.26 | $130.46 | 13 605 541 |
| Feb 09, 2024 | $134.50 | $135.17 | $130.59 | $133.11 | 16 957 965 |
| Feb 08, 2024 | $127.00 | $134.75 | $126.11 | $133.73 | 31 648 893 |
| Feb 07, 2024 | $120.01 | $125.00 | $120.00 | $124.98 | 16 143 739 |
| Feb 06, 2024 | $120.12 | $120.98 | $118.28 | $119.38 | 10 278 023 |
| Feb 05, 2024 | $117.13 | $119.54 | $116.58 | $118.79 | 13 224 152 |
| Feb 02, 2024 | $114.86 | $115.96 | $113.92 | $115.75 | 10 021 518 |
| Feb 01, 2024 | $113.80 | $114.03 | $112.61 | $113.39 | 8 757 439 |
| Jan 31, 2024 | $113.50 | $114.74 | $112.88 | $112.96 | 11 686 423 |
| Jan 30, 2024 | $116.36 | $118.01 | $115.56 | $116.06 | 9 203 611 |
| Jan 29, 2024 | $117.17 | $117.87 | $115.76 | $116.98 | 9 820 026 |
| Jan 26, 2024 | $116.90 | $118.04 | $116.30 | $117.26 | 9 347 604 |
| Jan 25, 2024 | $118.02 | $118.84 | $116.48 | $116.56 | 15 361 541 |
| Jan 24, 2024 | $115.33 | $118.85 | $114.62 | $116.52 | 20 443 353 |
