Historical Stock Prices

TSM 
$22.71
*  
0.58
2.49%
Get TSM Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading TSM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 22.99 23.122 22.6733 22.71 17,578,110
01/29/2015 23.69 23.8 23.08 23.29 19,393,860
01/28/2015 24.44 24.49 23.85 23.93 16,634,600
01/27/2015 24.13 24.26 23.95 24.19 14,732,680
01/26/2015 23.95 24.19 23.895 24.16 14,091,420
01/23/2015 23.93 24.3 23.88 23.99 13,012,710
01/22/2015 23.2 23.72 22.89 23.71 25,333,950
01/21/2015 23 23.29 22.961 23.21 17,966,820
01/20/2015 22.6 23.19 22.47 23.09 23,930,120
01/16/2015 22.37 22.7 22.29 22.6 22,401,980
01/15/2015 22.59 23.13 21.91 22.89 36,330,630
01/14/2015 20.65 21.1 20.6 21.06 21,510,170
01/13/2015 21.02 21.3 20.99 21.05 11,042,360
01/12/2015 21.06 21.09 20.69 20.79 24,695,210
01/09/2015 21.62 21.64 21.02 21.2 17,596,010
01/08/2015 21.69 22.01 21.67 21.81 15,826,120
01/07/2015 21.59 21.76 21.34 21.67 10,174,140
01/06/2015 21.32 21.58 21.16 21.36 9,948,906
01/05/2015 22.14 22.17 21.71 21.74 9,007,258
01/02/2015 22.45 22.46 22 22.28 6,074,089
12/31/2014 22.48 22.64 22.33 22.38 3,877,201
12/30/2014 22.33 22.56 22.32 22.44 4,791,868
12/29/2014 22.66 22.745 22.375 22.38 3,737,246
12/26/2014 22.53 22.54 22.27 22.31 2,634,925
12/24/2014 22.24 22.51 22.22 22.35 1,975,647
12/23/2014 22.22 22.37 22.2 22.21 6,055,107
12/22/2014 22.27 22.58 22.22 22.37 4,699,705
12/19/2014 22.49 22.55 21.99 22.2 11,707,980
12/18/2014 22.05 22.22 21.72 21.79 10,794,410
12/17/2014 21.26 21.65 21.16 21.64 13,146,550
12/16/2014 21.81 21.85 21.43 21.44 11,178,680
12/15/2014 22.19 22.39 21.89 21.94 14,120,660
12/12/2014 22.13 22.22 21.97 21.97 11,344,720
12/11/2014 22 22.37 21.92 22.14 11,078,730
12/10/2014 22.45 22.45 22.17 22.19 10,065,430
12/09/2014 22.28 22.6 22.07 22.58 9,608,617
12/08/2014 22.78 22.895 22.39 22.5 9,404,066
12/05/2014 22.76 22.8 22.55 22.74 7,660,139
12/04/2014 22.9 22.93 22.7 22.82 6,130,010
12/03/2014 22.75 23.0797 22.58 22.93 16,555,050
12/02/2014 22.67 22.69 22.44 22.57 9,852,567
12/01/2014 23.2 23.22 22.84 22.94 7,980,530
11/28/2014 23.33 23.54 23.12 23.47 6,018,951
11/26/2014 22.99 23.24 22.93 23.18 7,688,398
11/25/2014 22.94 23.07 22.87 22.91 6,605,098
11/24/2014 22.86 23.005 22.75 22.94 9,040,851
11/21/2014 22.95 23.1 22.89 23.06 11,646,990
11/20/2014 22.6 22.82 22.52 22.76 11,796,940
11/19/2014 22.34 22.64 22.235 22.53 14,975,130
11/18/2014 21.76 22.11 21.7 22.05 13,347,010
11/17/2014 22.17 22.2 21.78 21.91 16,309,920
11/14/2014 22.44 22.47 22.31 22.4 8,228,135
11/13/2014 22.26 22.42 22.16 22.34 10,872,990
11/12/2014 21.78 22.07 21.75 22.05 11,788,770
11/11/2014 22.36 22.4 22.1 22.2 6,580,428
11/10/2014 22.1 22.33 22.09 22.26 7,813,976
11/07/2014 21.82 21.87 21.61 21.82 7,834,412
11/06/2014 22.04 22.06 21.72 21.8 6,782,003
11/05/2014 22.06 22.18 21.84 22.03 8,992,547
11/04/2014 21.99 22 21.76 21.95 8,881,058
11/03/2014 21.98 21.98 21.75 21.9 10,535,900
10/31/2014 21.69 22.125 21.69 22.02 19,586,370
10/30/2014 21.49 21.54 21.01 21.11 12,649,180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?