Register for streaming realtime charts, analysis tools, and prices.
TSM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.3046 | 0.16 | 3.76% | 4.1898 | 4.4924 | 3.938 | 73,596 |
| Jun 06 2024 | 4.1486 | 0.07 | 1.78% | 4.3556 | 4.6195 | 3.9666 | 60,110 |
| Jun 05 2024 | 4.0759 | 0.64 | 18.53% | 3.5422 | 4.2566 | 3.5325 | 107,991 |
| Jun 04 2024 | 3.4387 | -0.13 | -3.62% | 3.48 | 3.6321 | 3.3524 | 9,299 |
| Jun 03 2024 | 3.5679 | 0.35 | 10.79% | 3.6515 | 3.7818 | 3.4385 | 84,714 |
| May 31 2024 | 3.2203 | -0.26 | -7.52% | 3.36 | 3.5843 | 3.205 | 26,426 |
| May 30 2024 | 3.4821 | -0.16 | -4.26% | 3.4938 | 3.7827 | 3.4318 | 17,935 |
| May 29 2024 | 3.6372 | -0.36 | -8.96% | 3.88 | 4.425 | 3.5451 | 37,183 |
| May 28 2024 | 3.9952 | -0.01 | -0.25% | 4.4057 | 4.4057 | 3.885 | 73,560 |
| May 24 2024 | 4.0051 | 0.03 | 0.74% | 3.91 | 4.1098 | 3.8065 | 37,416 |
| May 23 2024 | 3.9758 | 0.19 | 4.90% | 4.20 | 4.2681 | 3.7037 | 71,985 |
| May 22 2024 | 3.7902 | 0.22 | 6.03% | 3.5803 | 4.0813 | 3.5803 | 24,759 |
| May 21 2024 | 3.5748 | -0.03 | -0.71% | 3.58 | 3.5972 | 3.4627 | 4,927 |
| May 20 2024 | 3.6002 | 0.10 | 2.96% | 3.4511 | 3.6268 | 3.2649 | 21,315 |
| May 17 2024 | 3.4969 | -0.22 | -5.84% | 3.551 | 3.6374 | 3.4122 | 14,007 |
| May 16 2024 | 3.7136 | -0.02 | -0.50% | 3.594 | 3.8254 | 3.41 | 19,777 |
| May 15 2024 | 3.7322 | 0.29 | 8.33% | 3.5315 | 3.7819 | 3.4606 | 33,942 |
| May 14 2024 | 3.4453 | 0.30 | 9.42% | 3.162 | 3.4729 | 3.0718 | 14,525 |
| May 13 2024 | 3.1487 | -0.21 | -6.24% | 3.2321 | 3.5414 | 2.7661 | 24,631 |
| May 10 2024 | 3.3584 | 0.46 | 15.75% | 2.9417 | 3.4038 | 2.7546 | 37,206 |
| May 09 2024 | 2.9014 | 0.00 | -0.14% | 2.893 | 3.2281 | 2.8149 | 31,581 |
| May 08 2024 | 2.9054 | 0.03 | 0.96% | 2.88 | 3.046 | 2.662 | 16,043 |
| May 07 2024 | 2.8777 | 0.04 | 1.57% | 2.90 | 3.1669 | 2.3602 | 18,156 |
| May 03 2024 | 2.8333 | 0.31 | 12.46% | 2.6026 | 2.8905 | 2.5125 | 15,869 |
| May 02 2024 | 2.5194 | 0.00 | 0.12% | 2.5157 | 2.5852 | 2.4066 | 9,104 |
| May 01 2024 | 2.5165 | -0.21 | -7.68% | 2.4257 | 2.6749 | 2.4257 | 20,849 |
| Apr 30 2024 | 2.7259 | 0.09 | 3.60% | 2.7101 | 2.8424 | 2.4625 | 14,899 |
| Apr 29 2024 | 2.6312 | -0.04 | -1.58% | 2.6725 | 2.9508 | 2.3663 | 5,410 |
| Apr 26 2024 | 2.6734 | 0.17 | 6.77% | 2.6817 | 2.8885 | 2.3849 | 37,726 |
| Apr 25 2024 | 2.5039 | 0.15 | 6.15% | 2.4178 | 2.5219 | 2.1795 | 4,474 |
| Apr 24 2024 | 2.3588 | -0.02 | -0.91% | 2.5556 | 2.6436 | 2.3316 | 26,518 |
| Apr 23 2024 | 2.3804 | 0.22 | 9.99% | 2.2621 | 2.5861 | 2.209 | 10,782 |
| Apr 22 2024 | 2.1641 | -0.02 | -0.70% | 2.1109 | 2.3556 | 2.0218 | 77,974 |
| Apr 19 2024 | 2.1794 | -0.34 | -13.63% | 2.4535 | 2.4535 | 2.1039 | 200,623 |
| Apr 18 2024 | 2.5232 | -0.29 | -10.39% | 3.1334 | 3.3251 | 2.2092 | 157,471 |
| Apr 17 2024 | 2.8157 | -0.02 | -0.84% | 2.9115 | 3.1385 | 2.7232 | 56,784 |
| Apr 16 2024 | 2.8396 | -0.24 | -7.83% | 2.7845 | 2.9728 | 2.6706 | 40,224 |
| Apr 15 2024 | 3.0811 | 0.01 | 0.45% | 3.0714 | 3.419 | 3.0305 | 28,250 |
| Apr 12 2024 | 3.0673 | -0.13 | -4.18% | 3.3344 | 3.4785 | 3.014 | 20,447 |
| Apr 11 2024 | 3.2012 | -0.17 | -5.18% | 3.4067 | 3.5474 | 3.139 | 15,202 |
| Apr 10 2024 | 3.3761 | 0.23 | 7.16% | 3.4197 | 3.5995 | 3.0869 | 149,590 |
| Apr 09 2024 | 3.1504 | 0.00 | 0.07% | 3.3279 | 3.5019 | 3.0679 | 53,266 |
| Apr 08 2024 | 3.1481 | 0.20 | 6.70% | 3.0243 | 3.2632 | 2.9235 | 126,780 |
| Apr 05 2024 | 2.9505 | -0.18 | -5.86% | 2.8357 | 3.1715 | 2.6527 | 19,870 |
| Apr 04 2024 | 3.134 | 0.11 | 3.68% | 3.0277 | 3.4513 | 2.8559 | 45,488 |
| Apr 03 2024 | 3.0228 | 0.12 | 4.20% | 2.7354 | 3.0765 | 2.6765 | 83,197 |
| Apr 02 2024 | 2.9009 | 0.20 | 7.35% | 3.02 | 3.2606 | 2.8571 | 41,318 |
| Mar 28 2024 | 2.7023 | -0.01 | -0.29% | 2.7461 | 2.9851 | 2.5808 | 16,142 |
| Mar 27 2024 | 2.7101 | -0.19 | -6.62% | 2.8345 | 3.1631 | 2.6235 | 17,073 |
| Mar 26 2024 | 2.9021 | -0.07 | -2.32% | 3.1999 | 3.2561 | 2.8402 | 20,064 |
| Mar 25 2024 | 2.9712 | 0.00 | -0.06% | 3.1263 | 3.2009 | 2.6816 | 37,558 |
| Mar 22 2024 | 2.9731 | -0.03 | -0.88% | 3.10 | 3.1664 | 2.8615 | 10,044 |
| Mar 21 2024 | 2.9996 | 0.35 | 13.26% | 2.9869 | 3.129 | 2.9343 | 53,798 |
| Mar 20 2024 | 2.6484 | 0.00 | 0.02% | 2.6887 | 2.9804 | 2.461 | 15,092 |
| Mar 19 2024 | 2.6478 | -0.16 | -5.84% | 2.7436 | 2.8943 | 2.481 | 45,735 |
| Mar 18 2024 | 2.812 | 0.09 | 3.29% | 2.9076 | 3.029 | 2.8051 | 46,795 |
| Mar 15 2024 | 2.7225 | -0.24 | -8.23% | 2.7813 | 2.8198 | 2.5973 | 50,928 |
| Mar 14 2024 | 2.9667 | -0.08 | -2.62% | 3.1762 | 3.3439 | 2.9037 | 68,617 |
| Mar 13 2024 | 3.0464 | -0.20 | -6.28% | 3.3753 | 3.4003 | 2.79 | 58,201 |
| Mar 12 2024 | 3.2506 | 0.22 | 7.19% | 2.9369 | 3.3749 | 2.9369 | 127,707 |
| Mar 11 2024 | 3.0327 | -0.68 | -18.28% | 3.2983 | 3.6124 | 2.9349 | 144,814 |
