U.S. Markets open in 2 hrs 4 mins
S&P Futures
3,911.50-11.00(-0.28%)Dow Futures
31,926.00+10.00(+0.03%)Nasdaq Futures
13,182.75-119.25(-0.90%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.30+3.20 (+2.48%)
At close: 4:00PM EST
130.90 -1.40 (-1.06%)
Pre-Market: 7:25AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | - | - | - | - | - | - |
| Feb 24, 2021 | 129.51 | 132.38 | 127.68 | 132.30 | 132.30 | 12,765,800 |
| Feb 23, 2021 | 129.10 | 131.74 | 125.38 | 129.10 | 129.10 | 18,444,700 |
| Feb 22, 2021 | 133.59 | 135.28 | 133.18 | 133.57 | 133.57 | 10,363,800 |
| Feb 19, 2021 | 136.15 | 137.95 | 135.72 | 136.66 | 136.66 | 10,771,900 |
| Feb 18, 2021 | 134.85 | 135.88 | 133.40 | 134.63 | 134.63 | 11,614,600 |
| Feb 17, 2021 | 139.21 | 139.64 | 136.10 | 136.27 | 136.27 | 12,311,200 |
| Feb 16, 2021 | 141.61 | 142.20 | 139.42 | 140.05 | 140.05 | 11,833,600 |
| Feb 12, 2021 | 138.92 | 139.81 | 137.16 | 138.06 | 138.06 | 11,114,100 |
| Feb 11, 2021 | 135.40 | 139.23 | 134.06 | 139.16 | 139.16 | 12,347,900 |
| Feb 10, 2021 | 134.12 | 136.00 | 132.51 | 133.69 | 133.69 | 12,196,300 |
| Feb 09, 2021 | 133.98 | 134.41 | 131.75 | 132.68 | 132.68 | 7,929,100 |
| Feb 08, 2021 | 128.70 | 133.25 | 128.70 | 132.55 | 132.55 | 11,160,000 |
| Feb 05, 2021 | 128.79 | 128.88 | 126.70 | 127.78 | 127.78 | 6,226,800 |
| Feb 04, 2021 | 127.50 | 128.20 | 125.97 | 128.15 | 128.15 | 7,445,100 |
| Feb 03, 2021 | 129.00 | 129.14 | 126.06 | 127.50 | 127.50 | 9,676,600 |
| Feb 02, 2021 | 129.47 | 130.25 | 127.45 | 128.44 | 128.44 | 9,302,400 |
| Feb 01, 2021 | 124.54 | 126.85 | 123.38 | 126.66 | 126.66 | 10,179,900 |
| Jan 29, 2021 | 124.00 | 124.36 | 120.55 | 121.52 | 121.52 | 15,169,200 |
| Jan 28, 2021 | 124.50 | 127.58 | 123.58 | 125.83 | 125.83 | 14,148,100 |
| Jan 27, 2021 | 124.95 | 125.10 | 121.50 | 121.74 | 121.74 | 16,732,700 |
| Jan 26, 2021 | 129.05 | 129.32 | 126.25 | 126.65 | 126.65 | 17,084,600 |
| Jan 25, 2021 | 131.83 | 132.17 | 127.35 | 130.52 | 130.52 | 20,469,300 |
| Jan 22, 2021 | 130.04 | 131.25 | 128.81 | 129.14 | 129.14 | 19,163,200 |
| Jan 21, 2021 | 133.25 | 135.40 | 132.34 | 134.16 | 134.16 | 15,609,900 |
| Jan 20, 2021 | 135.19 | 136.13 | 130.10 | 130.64 | 130.64 | 17,360,700 |
| Jan 19, 2021 | 130.59 | 134.05 | 128.44 | 131.30 | 131.30 | 20,443,800 |
| Jan 15, 2021 | 128.47 | 128.54 | 123.21 | 125.23 | 125.23 | 17,343,100 |
| Jan 14, 2021 | 123.45 | 134.65 | 121.67 | 126.45 | 126.45 | 37,125,400 |
| Jan 13, 2021 | 124.40 | 124.80 | 118.00 | 119.23 | 119.23 | 20,650,500 |
| Jan 12, 2021 | 125.16 | 125.20 | 121.68 | 123.00 | 123.00 | 14,163,200 |
| Jan 11, 2021 | 119.74 | 123.60 | 118.80 | 122.60 | 122.60 | 12,032,700 |
| Jan 08, 2021 | 125.91 | 126.29 | 116.98 | 118.69 | 118.69 | 18,976,800 |
| Jan 07, 2021 | 119.34 | 122.94 | 117.59 | 121.43 | 121.43 | 13,556,100 |
| Jan 06, 2021 | 113.85 | 116.39 | 112.55 | 115.61 | 115.61 | 10,609,300 |
| Jan 05, 2021 | 112.41 | 114.95 | 112.01 | 112.77 | 112.77 | 10,583,600 |
| Jan 04, 2021 | 111.47 | 114.10 | 110.45 | 111.70 | 111.70 | 11,262,100 |
| Dec 31, 2020 | 109.66 | 109.67 | 108.44 | 109.04 | 109.04 | 4,907,600 |
| Dec 30, 2020 | 107.70 | 109.70 | 107.40 | 108.90 | 108.90 | 9,571,800 |
| Dec 29, 2020 | 107.00 | 107.15 | 105.22 | 105.56 | 105.56 | 4,602,400 |
| Dec 28, 2020 | 107.60 | 108.17 | 105.95 | 106.15 | 106.15 | 5,157,000 |
| Dec 24, 2020 | 104.76 | 106.34 | 104.67 | 105.97 | 105.97 | 3,172,100 |
| Dec 23, 2020 | 104.67 | 104.87 | 103.60 | 103.76 | 103.76 | 3,320,800 |
| Dec 22, 2020 | 105.07 | 105.22 | 102.91 | 103.94 | 103.94 | 5,597,100 |
| Dec 21, 2020 | 103.56 | 104.96 | 103.32 | 104.83 | 104.83 | 6,116,400 |
| Dec 18, 2020 | 104.00 | 104.80 | 103.16 | 104.28 | 104.28 | 7,417,000 |
| Dec 17, 2020 | 104.90 | 105.32 | 103.85 | 103.90 | 103.90 | 7,779,300 |
| Dec 17, 2020 | 0.442 Dividend | |||||
| Dec 16, 2020 | 105.65 | 105.67 | 103.96 | 105.20 | 104.76 | 5,986,900 |
| Dec 15, 2020 | 105.68 | 106.38 | 104.42 | 105.09 | 104.65 | 7,404,000 |
| Dec 14, 2020 | 103.77 | 104.90 | 103.50 | 103.56 | 103.12 | 5,878,000 |
| Dec 11, 2020 | 104.01 | 105.12 | 103.22 | 104.03 | 103.59 | 7,492,600 |
| Dec 10, 2020 | 103.00 | 105.11 | 102.20 | 104.23 | 103.79 | 7,135,000 |
| Dec 09, 2020 | 106.01 | 106.60 | 103.51 | 104.42 | 103.98 | 8,204,100 |
| Dec 08, 2020 | 107.78 | 107.84 | 105.11 | 105.64 | 105.20 | 9,876,200 |
| Dec 07, 2020 | 106.02 | 107.61 | 104.97 | 106.39 | 105.94 | 11,793,000 |
| Dec 04, 2020 | 101.51 | 103.75 | 100.70 | 103.73 | 103.29 | 10,824,500 |
| Dec 03, 2020 | 101.06 | 101.19 | 99.43 | 99.50 | 99.08 | 7,359,000 |
| Dec 02, 2020 | 102.00 | 102.04 | 99.52 | 99.54 | 99.12 | 8,676,300 |
| Dec 01, 2020 | 98.69 | 104.30 | 98.52 | 100.86 | 100.44 | 16,164,700 |
| Nov 30, 2020 | 97.56 | 97.95 | 96.20 | 97.02 | 96.61 | 13,840,500 |
| Nov 27, 2020 | 98.54 | 99.27 | 98.05 | 98.74 | 98.33 | 4,367,100 |
| Nov 25, 2020 | 96.20 | 97.99 | 96.14 | 97.49 | 97.08 | 5,194,900 |
| Nov 24, 2020 | 98.49 | 98.59 | 96.02 | 96.64 | 96.23 | 7,022,800 |
| Nov 23, 2020 | 97.16 | 98.93 | 96.85 | 98.13 | 97.72 | 8,802,400 |
| Nov 20, 2020 | 96.66 | 97.20 | 95.30 | 95.33 | 94.93 | 5,329,800 |
| Nov 19, 2020 | 96.77 | 96.86 | 95.62 | 96.61 | 96.20 | 5,542,800 |
| Nov 18, 2020 | 98.52 | 98.80 | 96.37 | 96.93 | 96.52 | 8,526,600 |
| Nov 17, 2020 | 97.98 | 98.09 | 95.69 | 95.71 | 95.31 | 10,843,700 |
| Nov 16, 2020 | 96.42 | 102.44 | 96.36 | 99.27 | 98.85 | 18,436,200 |
| Nov 13, 2020 | 91.54 | 93.81 | 91.21 | 93.22 | 92.83 | 9,170,900 |
| Nov 12, 2020 | 90.88 | 91.89 | 89.78 | 89.82 | 89.44 | 7,474,600 |
| Nov 11, 2020 | 89.50 | 91.18 | 89.36 | 90.88 | 90.50 | 7,707,300 |
| Nov 10, 2020 | 88.40 | 88.80 | 86.70 | 87.66 | 87.29 | 8,350,100 |
| Nov 09, 2020 | 92.20 | 92.48 | 88.94 | 89.03 | 88.66 | 8,978,000 |
| Nov 06, 2020 | 89.81 | 91.50 | 89.05 | 91.41 | 91.03 | 6,403,000 |
| Nov 05, 2020 | 90.42 | 90.96 | 89.77 | 90.43 | 90.05 | 6,670,100 |
| Nov 04, 2020 | 88.72 | 89.77 | 88.46 | 89.45 | 89.07 | 7,620,800 |
| Nov 03, 2020 | 86.19 | 88.24 | 86.06 | 87.69 | 87.32 | 6,274,700 |
| Nov 02, 2020 | 84.60 | 85.96 | 84.53 | 85.71 | 85.35 | 6,597,100 |
| Oct 30, 2020 | 84.43 | 84.75 | 83.16 | 83.87 | 83.52 | 4,963,600 |
| Oct 29, 2020 | 84.27 | 85.33 | 84.02 | 84.89 | 84.53 | 5,845,600 |
| Oct 28, 2020 | 85.15 | 85.41 | 83.84 | 83.85 | 83.50 | 8,727,300 |
| Oct 27, 2020 | 86.96 | 87.22 | 85.98 | 86.71 | 86.35 | 5,315,800 |
| Oct 26, 2020 | 87.21 | 87.78 | 85.77 | 86.73 | 86.37 | 5,568,000 |
| Oct 23, 2020 | 88.25 | 88.45 | 87.43 | 88.31 | 87.94 | 4,165,400 |
| Oct 22, 2020 | 88.44 | 88.94 | 87.88 | 88.21 | 87.84 | 5,656,200 |
| Oct 21, 2020 | 88.00 | 88.87 | 87.57 | 87.64 | 87.27 | 7,387,600 |
| Oct 20, 2020 | 87.79 | 88.98 | 87.77 | 88.26 | 87.89 | 7,357,600 |
| Oct 19, 2020 | 88.34 | 89.62 | 87.29 | 87.56 | 87.19 | 7,994,500 |
| Oct 16, 2020 | 88.55 | 88.59 | 86.44 | 86.70 | 86.34 | 7,457,200 |
| Oct 15, 2020 | 87.29 | 89.49 | 87.19 | 88.15 | 87.78 | 10,327,900 |
| Oct 14, 2020 | 89.65 | 89.88 | 88.27 | 88.60 | 88.23 | 8,196,000 |
| Oct 13, 2020 | 90.50 | 90.65 | 89.43 | 89.64 | 89.26 | 8,247,000 |
| Oct 12, 2020 | 89.12 | 91.27 | 88.68 | 90.91 | 90.53 | 10,022,000 |
| Oct 09, 2020 | 88.34 | 88.80 | 87.64 | 88.78 | 88.41 | 7,608,800 |
| Oct 08, 2020 | 88.86 | 88.86 | 86.52 | 87.80 | 87.43 | 10,920,800 |
| Oct 07, 2020 | 84.78 | 87.00 | 84.78 | 86.92 | 86.55 | 11,446,400 |
| Oct 06, 2020 | 83.77 | 84.45 | 82.77 | 83.12 | 82.77 | 7,795,600 |
| Oct 05, 2020 | 81.55 | 84.63 | 81.55 | 84.54 | 84.18 | 10,129,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
