TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, July 18th, 2025

$ 240.40

-5.20 -2.12%

Open: 245.31
High: 245.97
Low: 238.69
Volume: 16,231,571
Previous Close on Thursday, July 17th, 2025

$ 245.60

+8.04 +3.38%

Open: 245.79
High: 248.28
Low: 241.39
Volume: 27,220,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 245.31 245.97 238.69 240.40 16,231,551 -5.20 -2.12
2025-07-17 245.79 248.28 241.39 245.60 27,220,716 +8.04 +3.38
2025-07-16 236.40 238.31 234.15 237.56 14,285,678 +0.61 +0.26
2025-07-15 234.46 237.71 233.85 236.95 14,232,168 +8.28 +3.62
2025-07-14 229.33 229.85 226.31 228.67 10,667,417 -1.73 -0.75
2025-07-11 231.00 232.27 229.40 230.40 8,817,763 +0.64 +0.28
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
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 248.28
On 2025-07-17		 226.31
On 2025-07-14		 10.00 4.34 248.28
On 2025-07-17		 238.69
On 2025-07-18		 -3.86 237.84
10D 248.28
On 2025-07-17		 226.31
On 2025-07-14		 5.60 2.39 248.28
On 2025-07-17		 238.69
On 2025-07-18		 -3.86 233.82
20D 248.28
On 2025-07-17		 206.20
On 2025-06-23		 26.90 12.60 237.58
On 2025-07-03		 226.31
On 2025-07-14		 -4.74 228.65
WTD 248.28
On 2025-07-17		 226.31
On 2025-07-14		 10.00 4.34 248.28
On 2025-07-17		 238.69
On 2025-07-18		 -3.86 237.84
MTD 248.28
On 2025-07-17		 221.18
On 2025-07-01		 13.91 6.14 237.58
On 2025-07-03		 226.31
On 2025-07-14		 -4.74 233.18
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

80.33 -0.41 -0.51 2,382,447
POOL

Pool Corporation

298.86 +0.05 +0.02 688,291
TDS

Telephone and Data Systems Inc.

36.43 -1.22 -3.24 1,049,350
WM

Waste Management Inc.

227.32 +1.62 +0.72 1,996,325
TSM

Taiwan Semiconductor Manufacturing Company Limited

240.40 -5.20 -2.12 16,231,571