TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, July 26th, 2024

$ 161.94

+1.66 +1.04%

Open: 164.30
High: 164.59
Low: 159.19
Volume: 13,057,238
Previous Close on Thursday, July 25th, 2024

$ 160.28

+0.48 +0.30%

Open: 158.16
High: 163.40
Low: 152.11
Volume: 25,460,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 164.30 164.59 159.19 161.94 13,057,203 +1.66 +1.04
2024-07-25 158.16 163.40 152.11 160.28 25,460,233 +0.48 +0.30
2024-07-24 165.09 165.45 159.59 159.80 18,889,170 -10.02 -5.90
2024-07-23 169.42 171.54 167.97 169.82 10,905,497 +0.47 +0.28
2024-07-22 166.61 170.88 166.18 169.35 18,832,626 +3.58 +2.16
2024-07-19 169.17 170.52 165.22 165.77 21,814,795 -6.10 -3.55
2024-07-18 175.50 178.69 164.51 171.87 50,811,112 +0.67 +0.39
2024-07-17 175.22 176.58 170.51 171.20 42,866,796 -14.84 -7.98
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 171.54
On 2024-07-23		 152.11
On 2024-07-25		 -3.83 -2.31 171.54
On 2024-07-23		 152.11
On 2024-07-25		 -11.33 164.24
10D 190.06
On 2024-07-15		 152.11
On 2024-07-25		 -25.41 -13.56 190.06
On 2024-07-15		 152.11
On 2024-07-25		 -19.97 170.13
20D 193.47
On 2024-07-11		 152.11
On 2024-07-25		 -9.69 -5.65 193.47
On 2024-07-11		 152.11
On 2024-07-25		 -21.38 176.18
WTD 171.54
On 2024-07-23		 152.11
On 2024-07-25		 -3.83 -2.31 171.54
On 2024-07-23		 152.11
On 2024-07-25		 -11.33 164.24
MTD 193.47
On 2024-07-11		 152.11
On 2024-07-25		 -11.87 -6.83 193.47
On 2024-07-11		 152.11
On 2024-07-25		 -21.38 176.31
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

161.94 +1.66 +1.04 13,057,238