TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, January 17th, 2025

$ 211.50

-3.29 -1.53%

Open: 215.17
High: 215.68
Low: 211.06
Volume: 21,233,335
Previous Close on Thursday, January 16th, 2025

$ 214.79

+7.99 +3.86%

Open: 218.89
High: 221.95
Low: 213.17
Volume: 38,443,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 215.17 215.68 211.06 211.50 21,230,148 -3.29 -1.53
2025-01-16 218.89 221.95 213.17 214.79 38,443,447 +7.99 +3.86
2025-01-15 202.49 209.04 199.35 206.80 17,679,515 +5.35 +2.66
2025-01-14 205.19 206.26 198.50 201.45 14,128,995 +0.09 +0.04
2025-01-13 200.52 203.59 200.05 201.36 16,159,347 -7.01 -3.36
2025-01-10 207.60 209.98 203.23 208.37 17,151,187 +1.25 +0.60
2025-01-08 209.97 210.30 205.92 207.12 12,616,041 -4.30 -2.03
2025-01-07 221.24 221.48 211.32 211.42 16,964,767 -8.59 -3.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 221.95
On 2025-01-16		 198.50
On 2025-01-14		 3.13 1.50 221.95
On 2025-01-16		 211.06
On 2025-01-17		 -4.91 207.18
10D 222.20
On 2025-01-06		 198.50
On 2025-01-14		 9.92 4.92 222.20
On 2025-01-06		 198.50
On 2025-01-14		 -10.67 209.14
20D 222.20
On 2025-01-06		 191.98
On 2024-12-20		 10.84 5.40 222.20
On 2025-01-06		 198.50
On 2025-01-14		 -10.67 204.83
WTD 221.95
On 2025-01-16		 198.50
On 2025-01-14		 3.13 1.50 221.95
On 2025-01-16		 211.06
On 2025-01-17		 -4.91 207.18
MTD 222.20
On 2025-01-06		 196.69
On 2025-01-02		 14.01 7.09 222.20
On 2025-01-06		 198.50
On 2025-01-14		 -10.67 208.46
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

211.50 -3.29 -1.53 21,233,335