Register for streaming realtime charts, analysis tools, and prices.
TSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 133.43 | 3.68 | 2.84% | 131.30 | 133.71 | 130.66 | 12,530,986 |
| Apr 22 2024 | 129.75 | 2.05 | 1.61% | 126.75 | 130.6606 | 125.78 | 18,544,312 |
| Apr 19 2024 | 127.70 | -4.57 | -3.46% | 129.62 | 131.55 | 126.64 | 28,254,560 |
| Apr 18 2024 | 132.27 | -6.76 | -4.86% | 132.86 | 135.13 | 130.30 | 39,252,416 |
| Apr 17 2024 | 139.03 | -0.77 | -0.55% | 141.13 | 142.57 | 137.3601 | 18,881,554 |
| Apr 16 2024 | 139.80 | -0.34 | -0.24% | 137.72 | 140.5399 | 137.34 | 12,482,052 |
| Apr 15 2024 | 140.14 | -2.38 | -1.67% | 145.02 | 145.48 | 139.8801 | 13,426,994 |
| Apr 12 2024 | 142.52 | -4.68 | -3.18% | 145.27 | 146.51 | 142.15 | 11,998,708 |
| Apr 11 2024 | 147.20 | 0.98 | 0.67% | 146.93 | 147.56 | 144.13 | 11,803,037 |
| Apr 10 2024 | 146.22 | 0.82 | 0.56% | 145.38 | 148.43 | 145.32 | 17,403,056 |
| Apr 09 2024 | 145.40 | 2.61 | 1.83% | 146.39 | 148.1699 | 142.95 | 18,449,477 |
| Apr 08 2024 | 142.79 | 1.43 | 1.01% | 145.21 | 146.00 | 142.76 | 16,297,899 |
| Apr 05 2024 | 141.36 | 1.70 | 1.22% | 140.00 | 142.00 | 138.92 | 7,632,948 |
| Apr 04 2024 | 139.66 | -2.34 | -1.65% | 144.10 | 146.75 | 139.43 | 15,712,772 |
| Apr 03 2024 | 142.00 | 1.78 | 1.27% | 138.67 | 142.93 | 138.39 | 9,688,409 |
| Apr 02 2024 | 140.22 | -1.27 | -0.90% | 139.68 | 141.04 | 139.39 | 8,754,906 |
| Apr 01 2024 | 141.49 | 5.44 | 4.00% | 137.22 | 142.96 | 137.05 | 14,193,657 |
| Mar 28 2024 | 136.05 | -0.64 | -0.47% | 135.68 | 136.80 | 135.44 | 10,012,784 |
| Mar 27 2024 | 136.69 | -2.15 | -1.55% | 138.92 | 139.28 | 135.15 | 13,834,290 |
| Mar 26 2024 | 138.84 | -1.39 | -0.99% | 140.60 | 140.96 | 138.64 | 10,788,019 |
| Mar 25 2024 | 140.23 | -0.31 | -0.22% | 140.19 | 141.68 | 139.26 | 9,912,086 |
| Mar 22 2024 | 140.54 | 1.09 | 0.78% | 139.68 | 141.34 | 139.11 | 9,938,426 |
| Mar 21 2024 | 139.45 | 2.70 | 1.97% | 142.57 | 142.60 | 139.04 | 17,789,481 |
| Mar 20 2024 | 136.75 | 1.88 | 1.39% | 136.72 | 137.31 | 135.01 | 13,256,698 |
| Mar 19 2024 | 134.87 | -1.77 | -1.30% | 135.30 | 136.2731 | 133.03 | 17,323,638 |
| Mar 18 2024 | 136.64 | -0.34 | -0.25% | 140.18 | 141.54 | 136.61 | 14,715,650 |
| Mar 15 2024 | 136.98 | -2.64 | -1.89% | 135.60 | 137.70 | 135.34 | 20,430,066 |
| Mar 14 2024 | 139.62 | -2.52 | -1.77% | 142.58 | 143.10 | 139.02 | 14,949,696 |
| Mar 13 2024 | 142.14 | -2.26 | -1.57% | 143.06 | 143.23 | 141.37 | 12,899,867 |
| Mar 12 2024 | 144.40 | 5.38 | 3.87% | 144.58 | 146.70 | 140.57 | 21,183,997 |
| Mar 11 2024 | 139.02 | -7.35 | -5.02% | 143.78 | 144.40 | 138.93 | 29,185,529 |
| Mar 08 2024 | 146.37 | -2.83 | -1.90% | 153.90 | 158.40 | 144.925 | 43,803,696 |
| Mar 07 2024 | 149.20 | 7.63 | 5.39% | 144.99 | 151.60 | 144.15 | 34,620,921 |
| Mar 06 2024 | 141.57 | 6.60 | 4.89% | 138.80 | 144.00 | 138.6115 | 22,307,800 |
| Mar 05 2024 | 134.97 | -3.29 | -2.38% | 137.42 | 137.43 | 133.73 | 13,675,968 |
| Mar 04 2024 | 138.26 | 4.36 | 3.26% | 139.94 | 141.99 | 137.68 | 26,555,704 |
| Mar 01 2024 | 133.90 | 5.23 | 4.06% | 130.13 | 136.65 | 130.10 | 24,368,517 |
| Feb 29 2024 | 128.67 | 1.29 | 1.01% | 127.72 | 129.1899 | 127.15 | 9,345,119 |
| Feb 28 2024 | 127.38 | -1.21 | -0.94% | 128.52 | 128.58 | 126.65 | 6,513,997 |
| Feb 27 2024 | 128.59 | -2.05 | -1.57% | 130.76 | 131.97 | 128.59 | 8,852,551 |
| Feb 26 2024 | 130.64 | 1.11 | 0.86% | 130.02 | 131.23 | 128.56 | 9,512,141 |
| Feb 23 2024 | 129.53 | 0.46 | 0.36% | 130.40 | 131.005 | 127.73 | 10,110,872 |
| Feb 22 2024 | 129.07 | 3.73 | 2.98% | 129.69 | 131.48 | 129.00 | 16,995,939 |
| Feb 21 2024 | 125.34 | 0.01 | 0.01% | 124.43 | 125.38 | 122.91 | 11,493,080 |
| Feb 20 2024 | 125.33 | -1.36 | -1.07% | 126.95 | 127.06 | 124.145 | 12,027,740 |
| Feb 16 2024 | 126.69 | -2.34 | -1.81% | 127.11 | 128.64 | 125.81 | 13,098,216 |
| Feb 15 2024 | 129.03 | -0.24 | -0.19% | 130.81 | 131.13 | 128.35 | 12,710,377 |
| Feb 14 2024 | 129.27 | 1.72 | 1.35% | 129.79 | 130.79 | 127.96 | 13,040,067 |
| Feb 13 2024 | 127.55 | -2.91 | -2.23% | 126.96 | 129.92 | 126.475 | 13,341,777 |
| Feb 12 2024 | 130.46 | -2.65 | -1.99% | 133.26 | 133.51 | 130.26 | 14,197,728 |
| Feb 09 2024 | 133.11 | -0.62 | -0.46% | 134.50 | 135.17 | 130.59 | 16,979,788 |
| Feb 08 2024 | 133.73 | 8.75 | 7.00% | 127.00 | 134.75 | 126.11 | 33,324,025 |
| Feb 07 2024 | 124.98 | 5.60 | 4.69% | 120.23 | 124.995 | 120.00 | 18,151,193 |
| Feb 06 2024 | 119.38 | 0.59 | 0.50% | 120.05 | 120.99 | 118.2768 | 11,511,120 |
| Feb 05 2024 | 118.79 | 3.04 | 2.63% | 117.27 | 119.54 | 116.58 | 13,236,596 |
| Feb 02 2024 | 115.75 | 2.36 | 2.08% | 114.86 | 115.96 | 113.9201 | 10,039,906 |
| Feb 01 2024 | 113.39 | 0.43 | 0.38% | 113.82 | 114.0325 | 112.605 | 8,803,091 |
| Jan 31 2024 | 112.96 | -3.10 | -2.67% | 113.54 | 114.74 | 112.875 | 12,868,763 |
| Jan 30 2024 | 116.06 | -0.92 | -0.79% | 116.39 | 118.01 | 115.5609 | 11,018,806 |
| Jan 29 2024 | 116.98 | -0.28 | -0.24% | 117.08 | 117.8701 | 115.755 | 10,034,604 |
| Jan 26 2024 | 117.26 | 0.70 | 0.60% | 117.07 | 118.04 | 116.302 | 10,185,186 |
| Jan 25 2024 | 116.56 | 0.04 | 0.03% | 117.98 | 118.84 | 116.48 | 15,431,543 |
