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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012
10.67
10.82
10.63
10.73
10,900,262
+0.14(+1.33%)
Mar 29, 2012
10.55
10.60
10.50
10.59
10,058,179
-0.07(-0.66%)
Mar 28, 2012
10.73
10.81
10.62
10.66
15,438,086
-0.13(-1.24%)
Mar 27, 2012
10.83
10.89
10.77
10.79
8,348,775
-0.01(-0.07%)
Mar 26, 2012
10.52
10.81
10.52
10.80
13,799,927
+0.27(+2.60%)
Mar 23, 2012
10.65
10.65
10.50
10.52
9,471,722
-0.03(-0.27%)
Mar 22, 2012
10.56
10.65
10.52
10.55
8,741,806
-0.13(-1.18%)
Mar 21, 2012
10.75
10.83
10.63
10.68
10,166,299
+0.19(+1.81%)
Mar 20, 2012
10.58
10.59
10.42
10.49
7,552,297
-0.15(-1.45%)
Mar 19, 2012
10.53
10.72
10.43
10.64
10,130,938
+0.26(+2.50%)
Mar 16, 2012
10.45
10.48
10.36
10.38
7,479,075
-0.11(-1.00%)
Mar 15, 2012
10.48
10.55
10.39
10.49
10,040,229
+0.09(+0.88%)
Mar 14, 2012
10.48
10.61
10.39
10.40
9,461,537
-0.04(-0.40%)
Mar 13, 2012
10.25
10.44
10.22
10.44
9,813,012
+0.33(+3.26%)
Mar 12, 2012
10.25
10.25
10.07
10.11
10,573,201
-0.14(-1.37%)
Mar 09, 2012
10.29
10.30
10.19
10.25
7,956,955
-0.01(-0.07%)
Mar 08, 2012
10.18
10.26
10.15
10.26
7,670,831
+0.15(+1.46%)
Mar 07, 2012
10.02
10.15
9.977
10.11
12,979,807
+0.17(+1.69%)
Mar 06, 2012
9.991
10.07
9.899
9.942
10,662,946
-0.12(-1.19%)
Mar 05, 2012
10.13
10.19
9.991
10.06
9,545,983
-0.18(-1.78%)
Mar 02, 2012
10.21
10.28
10.17
10.24
8,750,677
-0.04(-0.34%)
Mar 01, 2012
10.29
10.31
10.13
10.28
8,800,814
+0.08(+0.83%)
Feb 29, 2012
10.35
10.39
10.17
10.19
14,854,773
-0.12(-1.16%)
Feb 28, 2012
10.15
10.31
10.15
10.31
10,699,061
+0.21(+2.08%)
Feb 27, 2012
10.03
10.15
9.956
10.10
7,569,763
+0.01(+0.14%)
Feb 24, 2012
9.970
10.11
9.970
10.09
10,472,229
+0.16(+1.63%)
Feb 23, 2012
10.06
10.06
9.899
9.928
13,255,148
-0.24(-2.35%)
Feb 22, 2012
10.12
10.18
10.04
10.17
10,418,109
+0.07(+0.70%)
Feb 21, 2012
10.24
10.30
10.06
10.10
13,623,485
-0.17(-1.64%)
Feb 17, 2012
10.27
10.37
10.22
10.26
11,237,164
+0.06(+0.62%)
Feb 16, 2012
10.05
10.24
10.04
10.20
11,055,604
+0.15(+1.47%)
Feb 15, 2012
10.04
10.15
10.00
10.05
17,062,378
+0.10(+0.99%)
Feb 14, 2012
9.864
9.970
9.857
9.956
15,647,198
+0.05(+0.50%)
Feb 13, 2012
9.892
9.942
9.822
9.906
18,944,364
+0.19(+1.95%)
Feb 10, 2012
9.885
9.892
9.682
9.717
12,770,001
-0.31(-3.08%)
Feb 09, 2012
9.970
10.05
9.878
10.03
12,962,748
+0.06(+0.63%)
Feb 08, 2012
9.857
10.01
9.843
9.963
9,870,174
+0.10(+1.00%)
Feb 07, 2012
9.787
9.924
9.745
9.864
8,965,468
+0.04(+0.43%)
Feb 06, 2012
9.836
9.857
9.759
9.822
12,919,132
-0.04(-0.43%)
Feb 03, 2012
9.696
9.868
9.689
9.864
15,915,952
+0.10(+1.01%)
Feb 02, 2012
9.963
9.984
9.759
9.766
16,209,904
-0.20(-1.97%)
Feb 01, 2012
9.899
10.02
9.896
9.963
13,267,740
+0.08(+0.78%)
Jan 31, 2012
9.914
9.963
9.822
9.885
10,119,587
+0.07(+0.72%)
Jan 30, 2012
9.878
9.878
9.720
9.815
14,017,254
-0.09(-0.92%)
Jan 27, 2012
9.991
9.963
9.822
9.906
15,722,557
-0.08(-0.84%)
Jan 26, 2012
9.984
10.13
9.952
9.991
19,545,860
+0.05(+0.49%)
Jan 25, 2012
9.843
9.949
9.759
9.942
13,240,613
+0.16(+1.65%)
Jan 24, 2012
9.752
9.857
9.724
9.780
12,768,271
-0.06(-0.57%)
Jan 23, 2012
9.843
9.935
9.745
9.836
14,240,766
+0.03(+0.29%)
Jan 20, 2012
9.970
10.01
9.794
9.808
20,509,668
-0.20(-2.03%)
Jan 19, 2012
9.745
10.02
9.738
10.01
20,246,782
+0.30(+3.11%)
Jan 18, 2012
9.562
9.787
9.562
9.710
19,946,340
+0.26(+2.75%)
Jan 17, 2012
9.626
9.647
9.422
9.450
19,262,740
-0.20(-2.11%)
Jan 13, 2012
9.661
9.689
9.541
9.654
13,622,859
-0.06(-0.58%)
Jan 12, 2012
9.619
9.815
9.619
9.710
18,111,768
+0.12(+1.24%)
Jan 11, 2012
9.555
9.619
9.534
9.591
16,361,752
-0.08(-0.80%)
Jan 10, 2012
9.499
9.703
9.450
9.668
22,078,702
+0.27(+2.91%)
Jan 09, 2012
9.232
9.401
9.218
9.394
10,743,724
+0.16(+1.75%)
Jan 06, 2012
9.317
9.317
9.190
9.232
11,075,214
-0.08(-0.83%)
Jan 05, 2012
9.261
9.324
9.225
9.310
14,679,113
+0.08(+0.91%)
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
.