TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Thursday, July 10th, 2025

$ 229.76

-2.08 -0.90%

Open: 232.78
High: 233.05
Low: 227.77
Volume: 12,962,404
Previous Close on Wednesday, July 9th, 2025

$ 231.84

+3.98 +1.75%

Open: 230.45
High: 233.27
Low: 230.24
Volume: 9,457,343
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-10 232.78 233.05 227.77 229.76 12,962,404 -2.08 -0.90
2025-07-09 230.45 233.27 230.24 231.84 9,457,343 +3.98 +1.75
2025-07-08 229.78 230.33 227.54 227.86 8,829,981 -1.31 -0.57
2025-07-07 231.63 232.55 227.44 229.17 13,495,122 -5.63 -2.40
2025-07-03 233.87 237.58 233.27 234.80 7,755,720 +1.20 +0.51
2025-07-02 224.48 233.82 224.00 233.60 11,620,960 +8.92 +3.97
2025-07-01 227.43 228.60 221.18 224.68 9,979,855 -1.81 -0.80
2025-06-30 227.44 228.15 224.80 226.49 9,224,051 -2.08 -0.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 237.58
On 2025-07-03
227.44
On 2025-07-07
-3.84 -1.64 237.58
On 2025-07-03
227.44
On 2025-07-07
-4.27 230.69
10D 237.58
On 2025-07-03
221.18
On 2025-07-01
7.02 3.15 237.58
On 2025-07-03
227.44
On 2025-07-07
-4.27 229.08
20D 237.58
On 2025-07-03
206.20
On 2025-06-23
17.30 8.14 217.60
On 2025-06-16
206.20
On 2025-06-23
-5.24 221.86
WTD 233.27
On 2025-07-09
227.44
On 2025-07-07
-5.04 -2.15 233.27
On 2025-07-09
227.77
On 2025-07-10
-2.36 229.66
MTD 237.58
On 2025-07-03
221.18
On 2025-07-01
3.27 1.44 237.58
On 2025-07-03
227.44
On 2025-07-07
-4.27 230.24
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

229.76 -2.08 -0.90 12,962,404