Home > Quotes > TSM > Historical Prices

Historical Stock Prices

TSM 
$18.86
*  
0.11
  negative  
0.59%
Get TSM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 18.75 18.87 18.65 18.86 5,070,535
05/23/2013 18.55 18.84 18.4 18.75 10,958,790
05/22/2013 19.2 19.27 18.83 18.89 12,493,950
05/21/2013 19.38 19.525 19.18 19.23 12,870,560
05/20/2013 19.66 19.6722 19.335 19.37 8,362,384
05/17/2013 19.62 19.62 19.43 19.51 10,542,270
05/16/2013 19.6 19.65 19.45 19.45 10,382,890
05/15/2013 19.85 19.87 19.76 19.8 9,222,200
05/14/2013 19.97 20.05 19.86 19.89 8,540,290
05/13/2013 20.09 20.1 19.92 19.93 6,510,662
05/10/2013 20.1 20.18 20 20.17 7,933,581
05/09/2013 20.12 20.3 20.1 20.21 8,896,550
05/08/2013 19.8 20.28 19.72 20.21 14,009,010
05/07/2013 19.62 19.62 19.37 19.47 8,522,771
05/06/2013 19.49 19.63 19.48 19.55 5,662,203
05/03/2013 19.4 19.58 19.4 19.41 9,248,237
05/02/2013 19.13 19.54 19.13 19.53 11,256,300
05/01/2013 19.11 19.17 19.03 19.11 8,603,916
04/30/2013 18.86 19.21 18.82 19.08 12,100,020
04/29/2013 18.64 18.86 18.62 18.83 7,740,203
04/26/2013 18.7 18.81 18.49 18.53 7,001,733
04/25/2013 18.5 18.69 18.47 18.69 15,215,680
04/24/2013 18.24 18.53 18.21 18.44 10,182,440
04/23/2013 18.34 18.51 18.13 18.28 21,587,720
04/22/2013 18.63 18.77 18.35 18.5 20,352,930
04/19/2013 18.61 18.98 18.545 18.8 21,109,060
04/18/2013 18.14 18.33 17.89 17.94 24,319,560
04/17/2013 17.1 17.17 16.99 17.08 21,227,100
04/16/2013 17.14 17.29 17.12 17.24 9,856,233
04/15/2013 17.02 17.17 16.88 16.89 9,136,109
04/12/2013 17.24 17.37 17.1 17.31 7,336,364
04/11/2013 17.34 17.52 17.21 17.34 8,494,266
04/10/2013 17.05 17.245 16.96 17.19 12,079,250
04/09/2013 16.67 17.07 16.67 16.95 10,358,620
04/08/2013 16.61 16.86 16.56 16.84 9,706,190
04/05/2013 16.55 16.78 16.48 16.73 11,171,190
04/04/2013 16.73 16.84 16.65 16.83 11,240,190
04/03/2013 17.09 17.12 16.65 16.74 15,704,390
04/02/2013 17.13 17.23 17.07 17.11 10,182,540
04/01/2013 17.21 17.27 17.03 17.08 10,856,560
03/28/2013 17.11 17.21 17.03 17.19 11,958,620
03/27/2013 17.01 17.26 16.97 17.17 10,580,990
03/26/2013 16.99 17.11 16.945 17.07 8,555,268
03/25/2013 17.15 17.21 16.925 16.95 8,533,281
03/22/2013 16.91 17.09 16.88 17.07 5,746,785
03/21/2013 17.11 17.11 16.87 16.89 8,736,477
03/20/2013 17.14 17.33 17.1 17.25 10,920,080
03/19/2013 17.21 17.235 16.995 17.08 12,210,760
03/18/2013 17.45 17.45 17.2 17.24 13,736,370
03/15/2013 17.87 17.91 17.61 17.64 13,955,110
03/14/2013 18.05 18.15 17.86 18.05 7,720,610
03/13/2013 18.01 18.05 17.9 18 9,984,429
03/12/2013 17.8 17.9 17.7 17.73 6,289,724
03/11/2013 17.87 17.88 17.7 17.72 8,266,403
03/08/2013 18.17 18.19 17.785 17.91 9,194,780
03/07/2013 18.17 18.245 17.98 18.05 12,116,850
03/06/2013 18.29 18.43 18.08 18.12 9,248,799
03/05/2013 18.4 18.41 18.26 18.33 8,627,020
03/04/2013 17.89 18.17 17.88 18.14 10,449,830
03/01/2013 18.17 18.35 18.07 18.25 8,704,192
02/28/2013 18.31 18.5 18.12 18.25 9,085,551
02/27/2013 18 18.37 17.99 18.18 15,508,650
02/26/2013 18.06 18.07 17.69 17.81 18,925,740
02/25/2013 18.77 18.81 18.25 18.25 11,478,160
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.