TSM (Taiwan Semiconductor...) Stock Historical Data

As of Monday, August 24th, 2026

$ 410.12

-8.83 -2.11%

Open: 413.87
High: 414.34
Low: 405.15
Volume: 10,570,053
Previous Close on Friday, August 21st, 2026

$ 418.95

+2.95 +0.71%

Open: 423.02
High: 425.68
Low: 416.70
Volume: 7,929,128
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.84 -6.53 -1.87 2,647,554
KO

The Coca-Cola Company

91.99 +0.89 +0.98 13,605,015
PFE

Pfizer Inc.

27.98 -0.10 -0.34 17,319,294
VZ

Verizon Communications Inc.

50.15 +0.70 +1.42 18,953,993
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,416.99 +139.98 +0.26 397,343,528
DJTA

Dow Jones Transportation Average

21,431.10 -139.16 -0.65 52,028,365
SPX

S&P 500 Index

7,652.96 -21.41 -0.28
OEX

S&P 100 Index

3,769.63 -10.44 -0.28
NDX

NASDAQ 100 Index

29,023.18 -285.68 -0.97
NYA

NYSE Composite Index

24,727.26 -1.40 -0.01
XAX

NYSE AMEX Composite Index

9,145.11 -33.83 -0.37
RUI

RUSSELL 1000 Index

4,173.68 -12.75 -0.30
RUT

Russell 2000 Index

2,995.08 -22.79 -0.76
RUA

Russell 3000 Index

4,357.39 -14.15 -0.32
VIX

CBOE Volatility Index

15.86 +0.70 +4.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.70 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.05 +0.13 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

410.12 -8.83 -2.11 10,570,053