Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
3.958
4.049
3.919
3.919
3,989,998
-0.09(-2.16%)
Aug 29, 2002
3.919
4.078
3.915
4.006
9,069,371
+0.05(+1.21%)
Aug 28, 2002
3.958
3.982
3.905
3.958
13,374,758
-0.11(-2.71%)
Aug 27, 2002
4.198
4.198
4.006
4.068
7,611,451
-0.18(-4.18%)
Aug 26, 2002
4.294
4.294
4.174
4.246
5,715,780
+0.05(+1.14%)
Aug 23, 2002
4.389
4.404
4.078
4.198
1,292,408
-0.21(-4.68%)
Aug 22, 2002
4.572
4.572
4.389
4.404
9,060,824
-0.13(-2.86%)
Aug 21, 2002
4.509
4.596
4.437
4.533
7,522,441
+0.06(+1.29%)
Aug 20, 2002
4.725
4.725
4.442
4.476
12,451,312
-0.30(-6.23%)
Aug 16, 2002
4.509
4.797
4.490
4.773
11,017,155
+0.16(+3.54%)
Aug 15, 2002
4.509
4.644
4.394
4.610
10,519,995
+0.15(+3.33%)
Aug 14, 2002
4.236
4.466
4.145
4.461
17,564,246
+0.20(+4.61%)
Aug 13, 2002
4.188
4.389
4.169
4.265
9,626,774
+0.03(+0.68%)
Aug 12, 2002
4.461
4.389
4.188
4.236
5,910,266
+0.18(+4.50%)
Aug 07, 2002
4.044
4.150
3.838
4.054
13,768,317
+0.12(+2.92%)
Aug 06, 2002
3.766
3.953
3.747
3.939
16,415,253
+0.53(+15.63%)
Aug 05, 2002
3.703
3.742
3.382
3.406
16,315,821
-0.60(-14.97%)
Aug 02, 2002
4.207
4.222
3.939
4.006
10,572,942
-0.24(-5.76%)
Aug 01, 2002
4.246
4.342
4.222
4.250
8,821,729
-0.12(-2.85%)
Jul 31, 2002
4.246
4.409
4.212
4.375
16,403,788
+0.01(+0.22%)
Jul 30, 2002
4.394
4.548
4.351
4.365
12,573,048
-0.02(-0.55%)
Jul 29, 2002
4.413
4.442
4.260
4.389
19,076,780
+0.14(+3.39%)
Jul 26, 2002
4.246
4.342
4.078
4.246
24,090,700
-0.11(-2.53%)
Jul 25, 2002
4.327
4.581
4.006
4.356
59,118,716
-0.99(-18.49%)
Jul 24, 2002
4.797
5.445
4.797
5.344
20,259,542
+0.21(+4.01%)
Jul 23, 2002
5.373
5.541
5.061
5.138
16,058,590
-0.24(-4.37%)
Jul 22, 2002
5.397
5.526
5.234
5.373
10,829,756
-0.02(-0.44%)
Jul 19, 2002
5.589
6.088
5.373
5.397
14,058,484
-0.98(-15.41%)
Jul 17, 2002
6.716
6.769
6.356
6.380
11,752,369
-0.07(-1.12%)
Jul 12, 2002
6.486
6.764
6.376
6.452
11,369,649
-0.03(-0.52%)
Jul 11, 2002
5.997
6.529
5.949
6.486
11,949,357
+0.39(+6.37%)
Jul 10, 2002
6.227
6.256
6.006
6.097
8,871,132
-0.10(-1.55%)
Jul 09, 2002
6.428
6.476
6.188
6.193
6,955,241
-0.28(-4.37%)
Jul 08, 2002
6.548
6.582
6.380
6.476
7,151,604
-0.07(-1.10%)
Jul 05, 2002
6.212
6.663
6.212
6.548
13,882,341
+0.72(+12.35%)
Jul 04, 2002
5.397
5.915
5.378
5.829
15,432,397
+0.00(+0.00%)
Jul 03, 2002
5.397
5.915
5.378
5.829
15,432,189
+0.50(+9.36%)
Jul 02, 2002
5.785
5.685
5.191
5.330
24,107,168
-0.45(-7.80%)
Jul 01, 2002
6.116
6.188
5.742
5.781
10,145,614
-0.46(-7.31%)
Jun 28, 2002
6.236
6.332
6.126
6.236
7,352,552
+0.05(+0.78%)
Jun 27, 2002
6.380
6.428
6.116
6.188
13,350,369
+0.00(+0.00%)
Jun 26, 2002
5.973
6.236
5.949
6.188
8,798,174
-0.04(-0.69%)
Jun 25, 2002
6.332
6.385
6.097
6.232
9,931,324
+0.30(+5.10%)
Jun 21, 2002
6.188
6.217
5.910
5.929
11,854,719
-0.10(-1.59%)
Jun 20, 2002
6.212
6.294
6.006
6.025
10,521,454
-0.01(-0.24%)
Jun 19, 2002
6.356
6.400
6.016
6.040
8,472,570
-0.36(-5.66%)
Jun 18, 2002
6.476
6.629
6.359
6.402
8,372,825
-0.07(-1.14%)
Jun 17, 2002
6.411
6.594
6.411
6.476
8,316,647
+0.07(+1.02%)
Jun 14, 2002
6.389
6.498
6.171
6.411
10,618,114
+0.04(+0.68%)
Jun 12, 2002
6.106
6.367
6.018
6.367
14,030,301
+0.20(+3.18%)
Jun 11, 2002
6.345
6.402
6.106
6.171
8,883,473
-0.09(-1.39%)
Jun 10, 2002
6.258
6.459
6.175
6.258
9,434,706
+0.00(+0.00%)
Jun 07, 2002
5.857
6.302
5.822
6.258
22,984,856
-0.03(-0.42%)
Jun 06, 2002
6.454
6.489
6.206
6.284
27,452,044
-0.41(-6.12%)
Jun 05, 2002
6.747
6.777
6.520
6.694
15,427,644
-0.54(-7.42%)
May 31, 2002
7.349
7.362
7.144
7.231
11,015,488
-0.12(-1.60%)
May 29, 2002
7.458
7.475
7.309
7.349
7,335,709
-0.19(-2.49%)
May 28, 2002
7.763
7.763
7.479
7.536
5,763,411
-0.05(-0.63%)
May 27, 2002
7.588
7.606
7.497
7.584
7,532,676
+0.00(+0.00%)
May 24, 2002
7.588
7.606
7.497
7.584
7,532,676
-0.03(-0.40%)
May 23, 2002
7.719
7.724
7.497
7.615
9,089,153
-0.06(-0.80%)
May 22, 2002
7.789
7.898
7.575
7.676
10,472,051
-0.04(-0.56%)
May 21, 2002
7.946
7.955
7.671
7.719
8,870,632
-0.21(-2.69%)
May 20, 2002
8.068
8.068
7.898
7.933
5,518,062
-0.29(-3.50%)
May 17, 2002
8.199
8.264
8.055
8.221
7,256,372
+0.22(+2.72%)
May 16, 2002
7.985
8.068
7.894
8.003
7,221,519
+0.00(+0.00%)
May 15, 2002
8.151
8.321
8.003
8.003
10,304,663
-0.22(-2.65%)
May 14, 2002
8.134
8.277
8.055
8.221
15,951,591
+0.37(+4.72%)
May 13, 2002
7.828
7.933
7.780
7.850
11,231,945
+0.06(+0.78%)
May 10, 2002
7.850
7.881
7.523
7.789
9,766,042
+0.11(+1.42%)
May 09, 2002
7.785
8.068
7.676
7.680
16,136,405
-0.32(-3.98%)
May 08, 2002
7.545
8.003
7.545
7.998
17,453,724
+0.72(+9.95%)
May 07, 2002
7.218
7.301
7.021
7.274
14,310,045
+0.23(+3.28%)
May 06, 2002
7.000
7.266
6.987
7.043
11,051,029
-0.13(-1.82%)
May 03, 2002
7.532
7.558
7.161
7.174
22,029,140
-0.36(-4.75%)
May 02, 2002
7.697
7.850
7.449
7.532
10,400,739
-0.41(-5.11%)
May 01, 2002
7.719
7.981
7.597
7.937
12,192,705
+0.22(+2.82%)
Apr 30, 2002
7.654
7.920
7.636
7.719
10,746,750
-0.01(-0.11%)
Apr 29, 2002
7.806
7.942
7.689
7.728
12,644,652
-0.10(-1.28%)
Apr 26, 2002
8.199
8.234
7.741
7.828
16,367,767
-0.24(-2.97%)
Apr 25, 2002
8.199
8.221
7.990
8.068
15,451,950
-0.26(-3.14%)
Apr 24, 2002
8.461
8.644
8.304
8.330
9,288,872
-0.12(-1.39%)
Apr 23, 2002
8.461
8.565
8.395
8.448
5,991,104
+0.01(+0.16%)
Apr 22, 2002
8.491
8.495
8.312
8.434
7,994,483
-0.13(-1.48%)
Apr 19, 2002
8.888
8.910
8.557
8.561
12,471,073
-0.18(-2.09%)
Apr 18, 2002
8.914
8.919
8.591
8.744
10,215,925
-0.24(-2.67%)
Apr 17, 2002
9.006
9.071
8.905
8.984
12,375,456
+0.17(+1.98%)
Apr 16, 2002
8.722
8.809
8.591
8.809
11,636,427
+0.44(+5.21%)
Apr 15, 2002
8.352
8.417
8.286
8.373
4,205,788
+0.09(+1.05%)
Apr 12, 2002
8.243
8.286
8.112
8.286
619,105
+0.27(+3.32%)
Apr 11, 2002
8.173
8.177
7.894
8.020
13,948,212
-0.16(-1.92%)
Apr 10, 2002
8.352
8.622
8.007
8.177
16,802,746
-0.18(-2.14%)
Apr 09, 2002
8.570
8.700
8.330
8.356
11,284,913
-0.18(-2.15%)
Apr 08, 2002
8.373
8.565
8.330
8.539
8,288,214
-0.08(-0.91%)
Apr 05, 2002
8.709
8.714
8.596
8.618
8,559,703
-0.03(-0.35%)
Apr 04, 2002
8.491
8.714
8.478
8.648
6,472,172
+0.03(+0.35%)
Apr 03, 2002
8.700
8.779
8.522
8.618
8,537,232
-0.13(-1.45%)
Apr 02, 2002
8.875
8.984
8.735
8.744
9,033,434
-0.24(-2.67%)
Apr 01, 2002
8.940
9.032
8.875
8.984
8,829,817
-0.07(-0.72%)
Mar 29, 2002
8.897
9.154
8.875
9.049
15,047,468
+0.00(+0.00%)
Mar 28, 2002
8.897
9.154
8.866
9.049
15,045,863
+0.40(+4.59%)
Mar 27, 2002
8.570
8.687
8.526
8.652
8,225,386
+0.03(+0.40%)
Mar 26, 2002
8.504
8.766
8.461
8.618
6,137,855
+0.14(+1.70%)
Mar 25, 2002
8.622
8.692
8.456
8.474
5,908,098
-0.06(-0.72%)
Mar 22, 2002
8.696
8.722
8.517
8.535
5,144,994
-0.17(-1.90%)
Mar 21, 2002
8.373
8.700
8.369
8.700
7,777,108
+0.31(+3.64%)
Mar 20, 2002
8.487
8.570
8.356
8.395
6,601,955
-0.09(-1.03%)
Mar 19, 2002
8.504
8.526
8.373
8.482
435,666
+0.09(+1.09%)
Mar 18, 2002
8.570
8.587
8.286
8.391
7,369,875
+0.06(+0.73%)
Mar 15, 2002
8.151
8.386
8.020
8.330
10,819,896
+0.17(+2.03%)
Mar 14, 2002
8.199
8.304
8.142
8.164
10,066,193
-0.09(-1.11%)
Mar 13, 2002
8.482
8.548
8.238
8.256
9,710,781
-0.34(-3.91%)
Mar 12, 2002
8.613
8.626
8.474
8.591
9,575,724
-0.27(-3.00%)
Mar 11, 2002
8.831
8.975
8.657
8.857
9,232,694
+0.09(+1.04%)
Mar 08, 2002
8.666
8.844
8.635
8.766
13,308,012
+0.19(+2.24%)
Mar 07, 2002
8.666
8.753
8.417
8.574
14,239,880
+0.02(+0.20%)
Mar 06, 2002
8.417
8.722
8.308
8.557
10,819,438
+0.05(+0.62%)
Mar 05, 2002
8.221
8.570
8.208
8.504
16,782,798
+0.17(+2.04%)
Mar 04, 2002
7.846
8.338
7.763
8.334
19,836,132
+0.74(+9.76%)
Mar 01, 2002
7.087
7.632
7.087
7.593
11,121,653
+0.51(+7.14%)
Feb 28, 2002
7.257
7.283
7.074
7.087
8,862,836
-0.14(-1.87%)
Feb 27, 2002
7.327
7.327
7.048
7.222
12,524,041
+0.14(+1.97%)
Feb 26, 2002
7.161
7.174
6.978
7.082
7,520,294
-0.17(-2.40%)
Feb 25, 2002
7.061
7.314
7.061
7.257
8,520,493
+0.20(+2.84%)
Feb 22, 2002
6.978
7.117
6.934
7.056
229,298
+0.07(+1.06%)
Feb 21, 2002
7.196
7.200
6.960
6.982
10,954,724
-0.32(-4.36%)
Feb 20, 2002
7.266
7.305
6.912
7.301
14,488,210
+0.04(+0.54%)
Feb 19, 2002
7.436
7.523
7.248
7.261
8,108,674
-0.45(-5.83%)
Feb 18, 2002
7.863
7.915
7.610
7.710
10,396,382
+0.00(+0.00%)
Feb 15, 2002
7.863
7.933
7.610
7.710
10,395,465
-0.29(-3.65%)
Feb 14, 2002
7.867
8.068
7.850
8.003
18,179,224
+0.31(+3.97%)
Feb 13, 2002
7.628
7.741
7.575
7.697
10,379,644
+0.16(+2.14%)
Feb 12, 2002
7.458
7.567
7.370
7.536
12,492,168
+0.03(+0.47%)
Feb 11, 2002
7.349
7.501
7.305
7.501
7,568,906
+0.25(+3.49%)
Feb 08, 2002
7.283
7.322
7.021
7.248
17,139,126
+0.00(+0.06%)
Feb 07, 2002
7.588
7.597
7.244
7.244
8,149,718
-0.28(-3.77%)
Feb 06, 2002
7.479
7.562
7.392
7.527
11,251,436
+0.16(+2.13%)
Feb 05, 2002
7.305
7.475
7.239
7.370
12,858,128
+0.03(+0.42%)
Feb 04, 2002
7.458
7.506
7.331
7.340
14,653,534
-0.08(-1.12%)
Feb 01, 2002
7.327
7.536
7.305
7.423
59,144,272
+0.02(+0.29%)
Jan 31, 2002
7.719
7.745
7.353
7.401
21,417,374
-0.31(-3.96%)
Jan 30, 2002
7.767
7.828
7.458
7.706
15,555,593
-0.06(-0.73%)
Jan 29, 2002
7.872
8.020
7.719
7.763
8,140,546
-0.22(-2.79%)
Jan 28, 2002
7.963
8.020
7.911
7.985
4,630,678
+0.02(+0.27%)
Jan 25, 2002
7.741
7.981
7.741
7.963
13,296,317
+0.00(+0.05%)
Jan 24, 2002
8.068
8.173
7.937
7.959
10,310,166
+0.07(+0.94%)
Jan 23, 2002
7.719
7.959
7.719
7.885
7,058,488
+0.18(+2.32%)
Jan 22, 2002
7.854
7.915
7.671
7.706
13,285,311
+0.03(+0.45%)
Jan 21, 2002
7.719
7.841
7.615
7.671
12,193,393
+0.00(+0.00%)
Jan 18, 2002
7.719
7.841
7.615
7.671
12,193,163
-0.22(-2.76%)
Jan 17, 2002
7.741
7.946
7.649
7.889
12,068,884
+0.32(+4.21%)
Jan 16, 2002
7.697
7.719
7.545
7.571
15,545,274
-0.34(-4.30%)
Jan 15, 2002
8.003
8.155
7.850
7.911
10,232,893
-0.03(-0.38%)
Jan 14, 2002
8.086
8.155
7.942
7.942
6,429,523
-0.14(-1.78%)
Jan 11, 2002
8.024
8.238
8.016
8.086
9,307,216
-0.03(-0.32%)
Jan 10, 2002
8.439
8.439
8.112
8.112
10,954,724
+0.62(+8.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.