Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TW. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 149.65 | -2.50 | -1.64% | 152.50 | 153.40 | 149.55 | 6,913,209 |
| Jun 06 2024 | 152.15 | 0.85 | 0.56% | 151.40 | 152.65 | 150.40 | 9,001,556 |
| Jun 05 2024 | 151.30 | 1.50 | 1.00% | 151.65 | 153.00 | 149.90 | 9,493,668 |
| Jun 04 2024 | 149.80 | 1.05 | 0.71% | 148.45 | 150.50 | 147.55 | 6,745,576 |
| Jun 03 2024 | 148.75 | 1.60 | 1.09% | 149.20 | 150.00 | 147.75 | 7,226,609 |
| May 31 2024 | 147.15 | 0.95 | 0.65% | 145.95 | 147.30 | 145.40 | 38,560,204 |
| May 30 2024 | 146.20 | 1.40 | 0.97% | 144.45 | 147.35 | 144.45 | 8,771,105 |
| May 29 2024 | 144.80 | -1.90 | -1.30% | 146.40 | 147.65 | 144.75 | 16,927,389 |
| May 28 2024 | 146.70 | -2.20 | -1.48% | 149.00 | 149.20 | 146.50 | 7,452,139 |
| May 24 2024 | 148.90 | 1.10 | 0.74% | 146.15 | 149.40 | 146.15 | 6,249,765 |
| May 23 2024 | 147.80 | 2.75 | 1.90% | 145.25 | 147.80 | 144.50 | 9,412,463 |
| May 22 2024 | 145.05 | -1.90 | -1.29% | 145.10 | 145.35 | 143.25 | 11,804,174 |
| May 21 2024 | 146.95 | -2.10 | -1.41% | 147.95 | 148.75 | 146.25 | 6,886,672 |
| May 20 2024 | 149.05 | -0.30 | -0.20% | 149.30 | 150.75 | 148.30 | 6,008,912 |
| May 17 2024 | 149.35 | 0.45 | 0.30% | 148.05 | 149.60 | 147.95 | 8,781,030 |
| May 16 2024 | 148.90 | 1.75 | 1.19% | 147.40 | 148.90 | 146.60 | 11,791,170 |
| May 15 2024 | 147.15 | 4.15 | 2.90% | 143.45 | 147.15 | 142.45 | 16,643,822 |
| May 14 2024 | 143.00 | -0.20 | -0.14% | 143.15 | 143.45 | 140.80 | 20,519,476 |
| May 13 2024 | 143.20 | -1.10 | -0.76% | 144.30 | 144.80 | 142.90 | 17,390,341 |
| May 10 2024 | 144.30 | 1.10 | 0.77% | 143.90 | 145.55 | 143.85 | 15,650,005 |
| May 09 2024 | 143.20 | 2.40 | 1.70% | 140.80 | 143.65 | 140.25 | 13,448,117 |
| May 08 2024 | 140.80 | -0.60 | -0.42% | 141.50 | 141.60 | 140.00 | 11,521,814 |
| May 07 2024 | 141.40 | 2.20 | 1.58% | 141.30 | 141.65 | 139.60 | 17,314,505 |
| May 03 2024 | 139.20 | 5.50 | 4.11% | 134.55 | 139.20 | 133.85 | 12,251,301 |
| May 02 2024 | 133.70 | 3.15 | 2.41% | 131.90 | 133.80 | 131.40 | 7,850,959 |
| May 01 2024 | 130.55 | -1.35 | -1.02% | 132.25 | 133.15 | 130.55 | 33,754,211 |
| Apr 30 2024 | 131.90 | -3.10 | -2.30% | 135.40 | 135.50 | 131.80 | 14,701,963 |
| Apr 29 2024 | 135.00 | 0.70 | 0.52% | 134.50 | 135.65 | 134.05 | 5,962,009 |
| Apr 26 2024 | 134.30 | 2.85 | 2.17% | 132.30 | 135.10 | 132.15 | 9,059,445 |
| Apr 25 2024 | 131.45 | 0.05 | 0.04% | 131.05 | 133.95 | 130.50 | 8,803,505 |
| Apr 24 2024 | 131.40 | -2.45 | -1.83% | 134.05 | 134.05 | 130.70 | 8,396,560 |
| Apr 23 2024 | 133.85 | 1.65 | 1.25% | 133.45 | 133.85 | 132.25 | 9,710,020 |
| Apr 22 2024 | 132.20 | 1.45 | 1.11% | 132.35 | 133.70 | 131.75 | 11,160,154 |
| Apr 19 2024 | 130.75 | -1.15 | -0.87% | 130.60 | 131.45 | 129.60 | 8,980,086 |
| Apr 18 2024 | 131.90 | 0.90 | 0.69% | 131.95 | 132.45 | 130.25 | 24,639,699 |
| Apr 17 2024 | 131.00 | -0.85 | -0.64% | 131.35 | 132.90 | 130.75 | 12,087,828 |
| Apr 16 2024 | 131.85 | -2.30 | -1.71% | 131.60 | 132.60 | 130.85 | 8,008,905 |
| Apr 15 2024 | 134.15 | -0.45 | -0.33% | 135.00 | 136.65 | 133.75 | 7,098,353 |
| Apr 12 2024 | 134.60 | 4.35 | 3.34% | 134.55 | 136.35 | 133.45 | 16,097,954 |
| Apr 11 2024 | 130.25 | 0.35 | 0.27% | 129.60 | 131.20 | 129.45 | 18,729,832 |
| Apr 10 2024 | 129.90 | -1.90 | -1.44% | 132.70 | 134.10 | 129.50 | 14,400,225 |
| Apr 09 2024 | 131.80 | -1.55 | -1.16% | 132.45 | 132.65 | 131.15 | 15,916,708 |
| Apr 08 2024 | 133.35 | 1.00 | 0.76% | 132.05 | 133.65 | 131.45 | 6,599,395 |
| Apr 05 2024 | 132.35 | -1.75 | -1.30% | 132.30 | 133.00 | 131.50 | 29,793,182 |
| Apr 04 2024 | 134.10 | 1.15 | 0.86% | 132.90 | 134.65 | 132.50 | 15,922,303 |
| Apr 03 2024 | 132.95 | 0.10 | 0.08% | 132.60 | 133.30 | 131.25 | 11,031,248 |
| Apr 02 2024 | 132.85 | -4.20 | -3.06% | 136.40 | 136.70 | 132.75 | 16,267,057 |
| Mar 28 2024 | 137.05 | -3.20 | -2.28% | 137.25 | 137.95 | 136.20 | 18,131,968 |
| Mar 27 2024 | 140.25 | -0.30 | -0.21% | 140.65 | 141.20 | 139.85 | 7,985,192 |
| Mar 26 2024 | 140.55 | 1.15 | 0.82% | 139.25 | 140.70 | 137.90 | 17,358,384 |
| Mar 25 2024 | 139.40 | -1.25 | -0.89% | 140.65 | 140.80 | 139.35 | 10,811,882 |
| Mar 22 2024 | 140.65 | -1.60 | -1.12% | 142.35 | 142.55 | 140.10 | 8,401,172 |
| Mar 21 2024 | 142.25 | 4.40 | 3.19% | 140.00 | 142.25 | 138.55 | 23,268,735 |
| Mar 20 2024 | 137.85 | 0.80 | 0.58% | 137.40 | 139.45 | 137.40 | 11,031,979 |
| Mar 19 2024 | 137.05 | -2.25 | -1.62% | 138.45 | 138.70 | 136.40 | 12,434,803 |
| Mar 18 2024 | 139.30 | -0.45 | -0.32% | 139.50 | 141.50 | 139.25 | 7,661,980 |
| Mar 15 2024 | 139.75 | -0.75 | -0.53% | 140.20 | 140.65 | 138.55 | 48,150,866 |
| Mar 14 2024 | 140.50 | 0.30 | 0.21% | 140.35 | 142.70 | 139.90 | 12,100,986 |
| Mar 13 2024 | 140.20 | -0.40 | -0.28% | 141.00 | 141.00 | 139.40 | 17,685,545 |
| Mar 12 2024 | 140.60 | 1.20 | 0.86% | 140.30 | 141.70 | 138.85 | 10,577,084 |
| Mar 11 2024 | 139.40 | -0.30 | -0.21% | 138.65 | 141.10 | 138.25 | 10,475,315 |
