Taiwan Semiconductor Manufacturing (TSM) Historical Stock Data
141.56 ↑5.33 (3.91%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSM is up 0.02% a day on average. There have been 15 days where Taiwan Semiconductor Manufacturing closed green and 15 days where TSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 138.90 | 141.56 | ↑$2.66 (1.92%) | 138.76 | 142.11 | 13.26M |
| 2024-05-02 | 135.60 | 136.23 | ↑$0.63 (0.46%) | 133.22 | 136.74 | 9.26M |
| 2024-05-01 | 137.42 | 134.94 | ↓$2.48 (-1.80%) | 133.21 | 139.43 | 12.57M |
| 2024-04-30 | 137.94 | 137.34 | ↓$0.60 (-0.43%) | 137.26 | 139.70 | 10.97M |
| 2024-04-29 | 138.00 | 138.50 | ↑$0.50 (0.36%) | 135.91 | 138.65 | 10.02M |
| 2024-04-26 | 136.81 | 138.30 | ↑$1.49 (1.09%) | 135.95 | 138.74 | 9.45M |
| 2024-04-25 | 130.00 | 136.58 | ↑$6.58 (5.06%) | 128.86 | 137.84 | 18.03M |
| 2024-04-24 | 136.09 | 132.97 | ↓$3.12 (-2.29%) | 131.54 | 136.29 | 15.54M |
| 2024-04-23 | 131.36 | 133.43 | ↑$2.07 (1.58%) | 130.66 | 133.71 | 12.56M |
| 2024-04-22 | 126.75 | 129.75 | ↑$3.00 (2.37%) | 125.78 | 130.66 | 18.55M |
| 2024-04-19 | 129.37 | 127.70 | ↓$1.67 (-1.29%) | 126.64 | 131.55 | 28.27M |
| 2024-04-18 | 132.89 | 132.27 | ↓$0.62 (-0.47%) | 130.30 | 135.13 | 39.29M |
| 2024-04-17 | 141.13 | 139.03 | ↓$2.10 (-1.49%) | 137.36 | 142.57 | 18.80M |
| 2024-04-16 | 137.89 | 139.80 | ↑$1.91 (1.39%) | 137.06 | 140.54 | 14.19M |
| 2024-04-15 | 145.02 | 140.14 | ↓$4.88 (-3.37%) | 139.88 | 145.48 | 13.45M |
| 2024-04-12 | 145.00 | 142.52 | ↓$2.48 (-1.71%) | 142.15 | 146.51 | 12M |
| 2024-04-11 | 147.20 | 147.20 | ↑$0.00 (0.00%) | 144.13 | 147.56 | 11.81M |
| 2024-04-10 | 146.63 | 146.22 | ↓$0.41 (-0.28%) | 145.26 | 148.43 | 18.85M |
| 2024-04-09 | 146.26 | 145.40 | ↓$0.86 (-0.59%) | 142.95 | 148.17 | 18.47M |
| 2024-04-08 | 145.24 | 142.79 | ↓$2.45 (-1.69%) | 142.76 | 146.00 | 16.30M |
| 2024-04-05 | 140.00 | 141.36 | ↑$1.36 (0.97%) | 138.92 | 142.00 | 8.25M |
| 2024-04-04 | 144.00 | 139.66 | ↓$4.34 (-3.01%) | 139.43 | 146.75 | 15.74M |
| 2024-04-03 | 138.58 | 142.00 | ↑$3.42 (2.47%) | 138.39 | 142.93 | 9.70M |
| 2024-04-02 | 140.38 | 140.22 | ↓$0.16 (-0.11%) | 139.35 | 141.04 | 9.87M |
| 2024-04-01 | 137.29 | 141.49 | ↑$4.20 (3.06%) | 137.05 | 142.96 | 14.20M |
| 2024-03-28 | 135.68 | 136.05 | ↑$0.37 (0.27%) | 135.44 | 136.80 | 10.02M |
| 2024-03-27 | 138.86 | 136.69 | ↓$2.17 (-1.56%) | 135.15 | 139.28 | 13.84M |
| 2024-03-26 | 140.61 | 138.84 | ↓$1.77 (-1.26%) | 138.64 | 140.96 | 10.78M |
| 2024-03-25 | 140.16 | 140.23 | ↑$0.07 (0.05%) | 139.26 | 141.68 | 9.91M |
| 2024-03-22 | 139.40 | 140.54 | ↑$1.14 (0.82%) | 139.11 | 141.34 | 9.94M |
Create an account or log in to view more rows.
$TSM Short again!! 😀 😀
$TSM the best advice has been no stop losses. Would have cost a fortune!!!
$TSM had to buy calls
$TSM YALL READY????????
$TSM it's just a matter of time and patience...
$TSM I'm not afraid.
I'm long
And I'm strong..........
$TSM The United States stock market is going to crash.
$TSM I like it
$TSM Ride this train. You won't regret.
$TSM holy fuck