UK markets open in 59 minutes
NIKKEI 225
29,154.91+206.18(+0.71%)HANG SENG
28,842.13+103.23(+0.36%)CRUDE OIL
71.24+0.33(+0.47%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.25+0.01 (+0.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2021 | 118.29 | 118.42 | 117.16 | 118.25 | 118.25 | 6,030,900 |
| 10 Jun 2021 | 117.04 | 118.85 | 116.63 | 118.24 | 118.24 | 8,566,600 |
| 09 Jun 2021 | 116.00 | 117.65 | 115.97 | 117.13 | 117.13 | 6,401,600 |
| 08 Jun 2021 | 117.55 | 117.68 | 115.06 | 115.92 | 115.92 | 11,564,800 |
| 07 Jun 2021 | 118.14 | 118.75 | 117.57 | 118.22 | 118.22 | 6,266,000 |
| 04 Jun 2021 | 118.23 | 119.85 | 118.05 | 119.51 | 119.51 | 5,350,500 |
| 03 Jun 2021 | 118.05 | 118.26 | 116.46 | 116.82 | 116.82 | 4,912,200 |
| 02 Jun 2021 | 118.90 | 119.45 | 117.92 | 118.95 | 118.95 | 5,383,400 |
| 01 Jun 2021 | 119.71 | 120.04 | 117.43 | 118.51 | 118.51 | 7,596,100 |
| 28 May 2021 | 116.30 | 117.84 | 115.95 | 117.36 | 117.36 | 5,386,500 |
| 27 May 2021 | 116.00 | 116.53 | 115.00 | 115.77 | 115.77 | 6,513,700 |
| 26 May 2021 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 6,605,100 |
| 25 May 2021 | 114.85 | 114.94 | 113.60 | 114.28 | 114.28 | 5,331,700 |
| 24 May 2021 | 112.26 | 114.54 | 112.12 | 113.63 | 113.63 | 6,653,600 |
| 21 May 2021 | 114.00 | 114.00 | 111.69 | 111.85 | 111.85 | 5,979,400 |
| 20 May 2021 | 112.39 | 113.72 | 112.10 | 113.28 | 113.28 | 6,442,500 |
| 19 May 2021 | 108.50 | 112.49 | 108.00 | 112.40 | 112.40 | 7,280,500 |
| 18 May 2021 | 113.00 | 113.48 | 110.74 | 110.84 | 110.84 | 7,476,600 |
| 17 May 2021 | 109.07 | 110.03 | 107.87 | 109.80 | 109.80 | 10,688,600 |
| 14 May 2021 | 110.61 | 112.83 | 110.24 | 112.46 | 112.46 | 8,425,200 |
| 13 May 2021 | 109.36 | 111.43 | 107.90 | 108.75 | 108.75 | 10,552,000 |
| 12 May 2021 | 109.35 | 110.09 | 108.06 | 108.21 | 108.21 | 15,058,900 |
| 11 May 2021 | 109.73 | 112.99 | 109.13 | 112.85 | 112.85 | 10,007,700 |
| 10 May 2021 | 114.98 | 115.38 | 112.23 | 112.31 | 112.31 | 12,281,200 |
| 07 May 2021 | 118.40 | 119.42 | 116.05 | 116.83 | 116.83 | 9,614,300 |
| 06 May 2021 | 115.30 | 117.64 | 114.46 | 117.00 | 117.00 | 8,581,700 |
| 05 May 2021 | 116.00 | 116.49 | 115.30 | 115.38 | 115.38 | 4,174,100 |
| 04 May 2021 | 115.00 | 115.82 | 113.74 | 115.36 | 115.36 | 9,638,300 |
| 03 May 2021 | 117.47 | 117.55 | 115.73 | 115.94 | 115.94 | 10,229,500 |
| 30 Apr 2021 | 118.01 | 118.18 | 116.65 | 116.74 | 116.74 | 7,950,700 |
| 29 Apr 2021 | 120.72 | 120.83 | 117.61 | 119.10 | 119.10 | 8,831,800 |
| 28 Apr 2021 | 120.00 | 120.42 | 118.73 | 119.66 | 119.66 | 6,476,500 |
| 27 Apr 2021 | 121.50 | 121.65 | 119.89 | 121.27 | 121.27 | 5,491,800 |
| 26 Apr 2021 | 120.00 | 121.54 | 119.40 | 121.52 | 121.52 | 8,444,000 |
| 23 Apr 2021 | 116.58 | 118.72 | 115.93 | 118.64 | 118.64 | 8,380,300 |
| 22 Apr 2021 | 117.50 | 117.50 | 114.41 | 115.32 | 115.32 | 7,411,800 |
| 21 Apr 2021 | 114.50 | 117.49 | 113.77 | 117.40 | 117.40 | 8,472,200 |
| 20 Apr 2021 | 116.05 | 116.78 | 114.55 | 114.95 | 114.95 | 9,299,200 |
| 19 Apr 2021 | 118.00 | 118.88 | 115.20 | 115.40 | 115.40 | 12,630,300 |
| 16 Apr 2021 | 119.19 | 120.60 | 117.85 | 118.84 | 118.84 | 9,512,100 |
| 15 Apr 2021 | 121.70 | 122.00 | 116.56 | 118.35 | 118.35 | 18,709,100 |
| 14 Apr 2021 | 121.99 | 122.43 | 120.50 | 120.84 | 120.84 | 9,521,900 |
| 13 Apr 2021 | 122.40 | 122.90 | 120.35 | 121.27 | 121.27 | 8,384,800 |
| 12 Apr 2021 | 122.21 | 122.46 | 119.24 | 120.90 | 120.90 | 9,868,400 |
| 09 Apr 2021 | 122.75 | 123.44 | 121.70 | 122.80 | 122.80 | 8,315,200 |
| 08 Apr 2021 | 121.38 | 123.82 | 121.38 | 123.43 | 123.43 | 10,226,700 |
| 07 Apr 2021 | 122.44 | 122.61 | 119.84 | 119.89 | 119.89 | 11,193,200 |
| 06 Apr 2021 | 124.00 | 124.01 | 121.54 | 122.44 | 122.44 | 13,042,300 |
| 05 Apr 2021 | 127.07 | 127.40 | 122.68 | 124.50 | 124.50 | 14,113,900 |
| 01 Apr 2021 | 122.81 | 124.88 | 121.64 | 124.80 | 124.80 | 17,904,000 |
| 31 Mar 2021 | 115.79 | 118.36 | 115.56 | 118.28 | 118.28 | 9,806,500 |
| 30 Mar 2021 | 115.28 | 116.09 | 114.29 | 115.07 | 115.07 | 8,206,200 |
| 29 Mar 2021 | 116.55 | 116.76 | 112.39 | 114.39 | 114.39 | 10,863,600 |
| 26 Mar 2021 | 112.00 | 116.70 | 111.20 | 116.56 | 116.56 | 12,910,900 |
| 25 Mar 2021 | 108.00 | 112.75 | 107.89 | 110.45 | 110.45 | 16,772,400 |
| 24 Mar 2021 | 112.47 | 114.69 | 108.85 | 108.96 | 108.96 | 24,196,100 |
| 23 Mar 2021 | 116.10 | 116.75 | 114.62 | 114.89 | 114.89 | 8,977,400 |
| 22 Mar 2021 | 114.79 | 118.33 | 114.79 | 117.18 | 117.18 | 9,376,400 |
| 19 Mar 2021 | 114.38 | 114.89 | 113.21 | 113.63 | 113.63 | 11,536,000 |
| 18 Mar 2021 | 118.00 | 118.33 | 114.10 | 114.50 | 114.50 | 10,283,800 |
| 17 Mar 2021 | 117.75 | 119.52 | 115.39 | 118.76 | 118.76 | 9,890,400 |
| 17 Mar 2021 | 0.448 Dividend | |||||
| 16 Mar 2021 | 119.72 | 121.25 | 118.10 | 119.35 | 118.90 | 10,793,400 |
| 15 Mar 2021 | 118.65 | 119.11 | 116.71 | 119.08 | 118.63 | 8,935,000 |
| 12 Mar 2021 | 119.00 | 119.00 | 117.28 | 118.30 | 117.86 | 8,171,000 |
| 11 Mar 2021 | 118.24 | 120.80 | 117.07 | 120.58 | 120.13 | 15,091,600 |
| 10 Mar 2021 | 117.80 | 118.03 | 113.41 | 113.83 | 113.40 | 15,240,300 |
| 09 Mar 2021 | 117.07 | 118.40 | 115.33 | 116.38 | 115.94 | 17,717,100 |
| 08 Mar 2021 | 120.54 | 121.00 | 113.70 | 113.93 | 113.50 | 17,246,900 |
| 05 Mar 2021 | 120.90 | 121.30 | 115.38 | 120.80 | 120.35 | 17,448,700 |
| 04 Mar 2021 | 121.95 | 123.15 | 113.49 | 115.59 | 115.16 | 24,454,200 |
| 03 Mar 2021 | 126.72 | 127.76 | 122.71 | 122.89 | 122.43 | 10,660,300 |
| 02 Mar 2021 | 128.43 | 128.52 | 126.00 | 126.00 | 125.53 | 8,274,500 |
| 01 Mar 2021 | 129.63 | 130.30 | 127.24 | 129.13 | 128.65 | 9,714,900 |
| 26 Feb 2021 | 125.43 | 127.39 | 122.83 | 125.94 | 125.47 | 17,281,000 |
| 25 Feb 2021 | 131.52 | 131.54 | 125.72 | 126.00 | 125.53 | 13,581,200 |
| 24 Feb 2021 | 129.51 | 132.38 | 127.68 | 132.30 | 131.80 | 12,782,900 |
| 23 Feb 2021 | 129.10 | 131.74 | 125.38 | 129.10 | 128.62 | 18,444,700 |
| 22 Feb 2021 | 133.59 | 135.28 | 133.18 | 133.57 | 133.07 | 10,363,800 |
| 19 Feb 2021 | 136.15 | 137.95 | 135.72 | 136.66 | 136.15 | 10,771,900 |
| 18 Feb 2021 | 134.85 | 135.88 | 133.40 | 134.63 | 134.12 | 11,614,600 |
| 17 Feb 2021 | 139.21 | 139.64 | 136.10 | 136.27 | 135.76 | 12,311,200 |
| 16 Feb 2021 | 141.61 | 142.20 | 139.42 | 140.05 | 139.52 | 11,833,600 |
| 12 Feb 2021 | 138.92 | 139.81 | 137.16 | 138.06 | 137.54 | 11,114,100 |
| 11 Feb 2021 | 135.40 | 139.23 | 134.06 | 139.16 | 138.64 | 12,347,900 |
| 10 Feb 2021 | 134.12 | 136.00 | 132.51 | 133.69 | 133.19 | 12,196,300 |
| 09 Feb 2021 | 133.98 | 134.41 | 131.75 | 132.68 | 132.18 | 7,929,100 |
| 08 Feb 2021 | 128.70 | 133.25 | 128.70 | 132.55 | 132.05 | 11,160,000 |
| 05 Feb 2021 | 128.79 | 128.88 | 126.70 | 127.78 | 127.30 | 6,226,800 |
| 04 Feb 2021 | 127.50 | 128.20 | 125.97 | 128.15 | 127.67 | 7,445,100 |
| 03 Feb 2021 | 129.00 | 129.14 | 126.06 | 127.50 | 127.02 | 9,676,600 |
| 02 Feb 2021 | 129.47 | 130.25 | 127.45 | 128.44 | 127.96 | 9,302,400 |
| 01 Feb 2021 | 124.54 | 126.85 | 123.38 | 126.66 | 126.18 | 10,179,900 |
| 29 Jan 2021 | 124.00 | 124.36 | 120.55 | 121.52 | 121.06 | 15,169,200 |
| 28 Jan 2021 | 124.50 | 127.58 | 123.58 | 125.83 | 125.36 | 14,148,100 |
| 27 Jan 2021 | 124.95 | 125.10 | 121.50 | 121.74 | 121.28 | 16,732,700 |
| 26 Jan 2021 | 129.05 | 129.32 | 126.25 | 126.65 | 126.17 | 17,084,600 |
| 25 Jan 2021 | 131.83 | 132.17 | 127.35 | 130.52 | 130.03 | 20,469,300 |
| 22 Jan 2021 | 130.04 | 131.25 | 128.81 | 129.14 | 128.66 | 19,163,200 |
| 21 Jan 2021 | 133.25 | 135.40 | 132.34 | 134.16 | 133.66 | 15,460,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
