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
)
153.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 29, 2012
10.36
10.40
10.18
10.21
14,839,188
-0.12(-1.16%)
Feb 28, 2012
10.16
10.32
10.16
10.32
10,687,836
+0.21(+2.08%)
Feb 27, 2012
10.04
10.16
9.966
10.11
7,561,821
+0.01(+0.14%)
Feb 24, 2012
9.980
10.12
9.980
10.10
10,461,242
+0.16(+1.63%)
Feb 23, 2012
10.07
10.07
9.910
9.938
13,241,242
-0.24(-2.35%)
Feb 22, 2012
10.13
10.19
10.05
10.18
10,407,179
+0.07(+0.69%)
Feb 21, 2012
10.25
10.31
10.07
10.11
13,609,192
-0.17(-1.64%)
Feb 17, 2012
10.28
10.38
10.23
10.28
11,225,375
+0.06(+0.62%)
Feb 16, 2012
10.06
10.25
10.05
10.21
11,044,005
+0.15(+1.47%)
Feb 15, 2012
10.05
10.16
10.02
10.06
17,044,476
+0.10(+0.99%)
Feb 14, 2012
9.875
9.980
9.868
9.966
15,630,781
+0.05(+0.50%)
Feb 13, 2012
9.903
9.952
9.833
9.917
18,924,488
+0.19(+1.95%)
Feb 10, 2012
9.896
9.903
9.692
9.727
12,756,604
-0.31(-3.08%)
Feb 09, 2012
9.980
10.06
9.889
10.04
12,949,149
+0.06(+0.63%)
Feb 08, 2012
9.868
10.02
9.854
9.973
9,859,818
+0.10(+1.00%)
Feb 07, 2012
9.797
9.934
9.755
9.875
8,956,062
+0.04(+0.43%)
Feb 06, 2012
9.847
9.868
9.769
9.833
12,905,577
-0.04(-0.43%)
Feb 03, 2012
9.706
9.878
9.699
9.875
15,899,254
+0.10(+1.01%)
Feb 02, 2012
9.973
9.994
9.769
9.776
16,192,898
-0.20(-1.97%)
Feb 01, 2012
9.910
10.03
9.906
9.973
13,253,821
+0.08(+0.78%)
Jan 31, 2012
9.924
9.973
9.833
9.896
10,108,970
+0.07(+0.72%)
Jan 30, 2012
9.889
9.889
9.731
9.826
14,002,548
-0.09(-0.92%)
Jan 27, 2012
10.00
9.973
9.833
9.917
15,706,062
-0.08(-0.84%)
Jan 26, 2012
9.994
10.14
9.963
10.00
19,525,354
+0.05(+0.49%)
Jan 25, 2012
9.854
9.959
9.769
9.952
13,226,722
+0.16(+1.65%)
Jan 24, 2012
9.762
9.868
9.734
9.790
12,754,875
-0.06(-0.57%)
Jan 23, 2012
9.854
9.945
9.755
9.847
14,225,826
+0.03(+0.29%)
Jan 20, 2012
9.980
10.02
9.804
9.819
20,488,150
-0.20(-2.03%)
Jan 19, 2012
9.755
10.03
9.748
10.02
20,225,540
+0.30(+3.11%)
Jan 18, 2012
9.573
9.797
9.573
9.720
19,925,414
+0.26(+2.75%)
Jan 17, 2012
9.636
9.657
9.432
9.460
19,242,530
-0.20(-2.11%)
Jan 13, 2012
9.671
9.699
9.551
9.664
13,608,566
-0.06(-0.58%)
Jan 12, 2012
9.629
9.826
9.629
9.720
18,092,766
+0.12(+1.24%)
Jan 11, 2012
9.565
9.629
9.544
9.601
16,344,587
-0.08(-0.80%)
Jan 10, 2012
9.509
9.713
9.460
9.678
22,055,538
+0.27(+2.91%)
Jan 09, 2012
9.242
9.411
9.228
9.404
10,732,452
+0.16(+1.75%)
Jan 06, 2012
9.327
9.327
9.200
9.242
11,063,594
-0.08(-0.83%)
Jan 05, 2012
9.270
9.334
9.235
9.319
14,663,712
+0.08(+0.91%)
Jan 04, 2012
9.242
9.284
9.165
9.235
10,509,770
+0.16(+1.78%)
Dec 30, 2011
9.165
9.186
9.052
9.074
5,951,863
-0.08(-0.84%)
Dec 29, 2011
9.116
9.172
9.060
9.151
5,683,761
+0.07(+0.77%)
Dec 28, 2011
9.109
9.193
9.066
9.081
8,687,150
-0.07(-0.77%)
Dec 27, 2011
9.074
9.246
9.045
9.151
6,367,319
+0.07(+0.77%)
Dec 23, 2011
9.059
9.109
8.968
9.081
5,277,765
+0.15(+1.65%)
Dec 21, 2011
9.045
9.102
8.799
8.933
23,733,990
+0.04(+0.39%)
Dec 20, 2011
8.877
8.996
8.828
8.898
26,349,740
+0.24(+2.76%)
Dec 19, 2011
8.905
8.961
8.652
8.659
14,780,180
-0.31(-3.45%)
Dec 16, 2011
8.792
8.996
8.736
8.968
19,248,068
+0.18(+2.08%)
Dec 15, 2011
8.919
8.919
8.736
8.785
11,666,298
-0.04(-0.40%)
Dec 14, 2011
8.891
8.996
8.813
8.820
13,941,534
-0.12(-1.34%)
Dec 13, 2011
9.095
9.158
8.856
8.940
17,860,740
-0.15(-1.62%)
Dec 12, 2011
9.052
9.095
8.940
9.088
13,966,798
-0.11(-1.15%)
Dec 09, 2011
9.017
9.270
8.940
9.193
19,598,710
+0.10(+1.08%)
Dec 08, 2011
9.172
9.284
9.074
9.095
12,821,773
-0.20(-2.12%)
Dec 07, 2011
9.052
9.334
9.038
9.291
16,640,057
+0.20(+2.16%)
Dec 06, 2011
9.172
9.228
9.081
9.095
19,290,686
-0.20(-2.12%)
Dec 05, 2011
9.327
9.348
9.221
9.291
22,528,324
+0.07(+0.76%)
Dec 02, 2011
9.305
9.390
9.200
9.221
12,366,404
-0.06(-0.68%)
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
.