Historical Stock Prices

TSM 
$27.74
*  
0.26
0.95%
Get TSM Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-APR-2016 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 27.53 27.79 27.475 27.74 5,116,813
07/21/2016 27.67 27.82 27.42 27.48 6,388,262
07/20/2016 27.4 27.59 27.28 27.55 5,805,063
07/19/2016 27.38 27.52 27.19 27.27 4,997,253
07/18/2016 27.31 27.65 27.15 27.64 7,767,306
07/15/2016 27.19 27.26 26.97 27.01 5,973,734
07/14/2016 27 27.23 26.64 27.11 12,145,060
07/13/2016 26.92 27.01 26.76 26.89 10,546,310
07/12/2016 27.2 27.29 26.84 26.97 8,539,905
07/11/2016 27.16 27.37 27.13 27.2 6,039,350
07/08/2016 26.5 26.795 26.41 26.73 5,780,637
07/07/2016 26.25 26.53 26.235 26.31 5,327,764
07/06/2016 25.8 26.195 25.75 26.15 6,062,902
07/05/2016 26.16 26.3 26.12 26.26 5,678,386
07/01/2016 26.63 26.65 26.49 26.53 5,938,282
06/30/2016 26.07 26.42 25.83 26.23 9,765,941
06/29/2016 25.68 25.97 25.67 25.8 8,756,411
06/28/2016 25.22 25.37 25.09 25.26 14,428,140
06/27/2016 24.64 24.96 24.355 24.9 10,333,560
06/24/2016 25.59 26.2 25.51 25.68 9,500,736
06/23/2016 26.64 26.81 26.52 26.81 6,697,518
06/22/2016 26.6 26.92 26.52 26.54 8,010,441
06/21/2016 26.45 26.65 26.335 26.59 6,095,228
06/20/2016 26.32 26.64 26.28 26.37 10,019,300
06/17/2016 25.89 25.93 25.6 25.85 5,813,067
06/16/2016 25.51 25.91 25.38 25.86 4,637,733
06/15/2016 25.67 26.03 25.66 25.84 6,927,359
06/14/2016 25.54 25.71 25.39 25.57 7,191,355
06/13/2016 25.55 25.82 25.5 25.63 7,414,606
06/10/2016 25.9 25.97 25.54 25.86 6,699,404
06/09/2016 25.91 26.25 25.91 26.23 5,760,105
06/08/2016 26.51 26.58 26.285 26.33 6,173,610
06/07/2016 25.72 26.115 25.7 26.06 6,608,331
06/06/2016 25.6 25.665 25.43 25.47 7,579,504
06/03/2016 25.34 25.6 25.31 25.53 5,041,793
06/02/2016 25.21 25.25 25.07 25.18 4,187,671
06/01/2016 24.96 25.26 24.94 25.25 6,126,365
05/31/2016 24.83 24.85 24.53 24.72 7,999,931
05/27/2016 24.93 25.01 24.78 24.8 5,381,250
05/26/2016 24.8 24.915 24.59 24.79 8,204,743
05/25/2016 24.61 24.72 24.52 24.62 5,151,550
05/24/2016 24.31 24.57 24.26 24.47 7,491,208
05/23/2016 24.63 24.76 24.21 24.27 6,797,407
05/20/2016 23.5 24.02 23.43 23.91 8,301,892
05/19/2016 23.31 23.32 23.05 23.25 3,836,373
05/18/2016 23 23.64 22.9 23.52 10,028,120
05/17/2016 23.2 23.31 22.91 22.95 4,017,358
05/16/2016 22.97 23.24 22.91 23.11 4,630,676
05/13/2016 22.85 23 22.77 22.82 4,837,702
05/12/2016 23.23 23.29 22.75 22.99 7,674,610
05/11/2016 23.36 23.45 23.13 23.22 6,185,394
05/10/2016 23.3 23.44 23.235 23.39 5,374,548
05/09/2016 23.4 23.49 23.2 23.37 5,189,801
05/06/2016 23.5 23.61 23.34 23.41 5,373,270
05/05/2016 23.45 23.69 23.4 23.5 7,238,389
05/04/2016 23.31 23.545 23.23 23.42 7,789,905
05/03/2016 23.35 23.45 23.155 23.32 9,323,872
05/02/2016 23.58 23.75 23.46 23.69 6,112,117
04/29/2016 24 24.01 23.42 23.59 14,910,000
04/28/2016 24.65 24.88 24.07 24.16 12,170,220
04/27/2016 24.9 25.34 24.815 25.25 7,302,151
04/26/2016 25.2 25.35 24.98 25.01 9,910,009
04/25/2016 25.15 25.33 24.95 25.01 7,758,001
04/22/2016 25.18 25.31 24.945 25.07 6,447,390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?