TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Tuesday, July 14th, 2026

$ 420.39

-1.19 -0.28%

Open: 430.87
High: 431.06
Low: 418.86
Volume: 14,156,554
Previous Close on Monday, July 13th, 2026

$ 421.58

-12.53 -2.89%

Open: 433.82
High: 437.99
Low: 420.29
Volume: 14,162,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 430.87 431.06 418.86 420.39 14,145,633 -1.19 -0.28
2026-07-13 433.82 437.99 420.29 421.58 14,162,532 -12.53 -2.89
2026-07-10 438.67 439.66 428.10 434.11 9,562,876 -2.85 -0.65
2026-07-09 446.73 447.69 436.39 436.96 11,129,197 -0.02 0.00
2026-07-08 429.00 440.49 428.75 436.98 11,271,565 +4.41 +1.02
2026-07-07 438.02 439.80 428.11 432.57 14,807,265 -19.22 -4.25
2026-07-06 447.78 460.03 445.60 451.79 12,442,161 +17.63 +4.06
2026-07-02 450.54 461.47 429.50 434.16 18,182,341 -10.07 -2.27
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

420.39 -1.19 -0.28 14,156,554