Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.04 50.23 48.89 49.05 6,863,803 -1.25(-2.48%)
Apr 29, 2020 49.62 50.49 49.33 50.30 9,277,201 +1.59(+3.26%)
Apr 28, 2020 49.40 49.60 48.63 48.71 9,273,202 -0.69(-1.40%)
Apr 27, 2020 49.07 49.62 48.90 49.40 6,295,283 +0.72(+1.48%)
Apr 24, 2020 48.56 48.83 48.01 48.68 6,176,200 +0.08(+0.17%)
Apr 23, 2020 48.25 49.05 48.25 48.60 8,251,905 -0.29(-0.59%)
Apr 22, 2020 48.45 49.03 48.39 48.88 8,942,351 +1.46(+3.08%)
Apr 21, 2020 47.64 47.83 46.64 47.42 14,191,399 -1.13(-2.32%)
Apr 20, 2020 48.93 49.69 48.52 48.55 10,724,809 -1.02(-2.05%)
Apr 17, 2020 49.97 50.03 48.93 49.57 12,227,509 +1.19(+2.46%)
Apr 16, 2020 47.83 49.06 47.70 48.38 20,156,706 +2.53(+5.52%)
Apr 15, 2020 45.94 46.13 45.27 45.85 10,177,957 -0.90(-1.92%)
Apr 14, 2020 46.16 47.33 46.11 46.74 11,988,938 +1.74(+3.86%)
Apr 13, 2020 45.00 45.32 44.28 45.01 10,691,639 +0.39(+0.87%)
Apr 09, 2020 46.42 46.77 44.06 44.62 13,301,052 -1.79(-3.86%)
Apr 08, 2020 46.35 46.71 45.74 46.41 6,851,585 +0.51(+1.11%)
Apr 07, 2020 47.38 47.38 45.85 45.90 7,115,239 -0.23(-0.50%)
Apr 06, 2020 44.90 46.25 44.78 46.13 7,983,119 +2.69(+6.18%)
Apr 03, 2020 44.12 44.45 43.19 43.45 5,942,557 -0.99(-2.22%)
Apr 02, 2020 43.32 44.52 43.03 44.43 6,688,325 +1.50(+3.48%)
Apr 01, 2020 43.23 43.91 42.74 42.94 9,483,532 -1.18(-2.68%)
Mar 31, 2020 44.13 45.26 44.00 44.12 10,392,021 -0.03(-0.06%)
Mar 30, 2020 43.56 44.46 43.18 44.15 9,129,397 +0.84(+1.94%)
Mar 27, 2020 43.60 44.39 42.94 43.31 13,169,770 -2.73(-5.94%)
Mar 26, 2020 45.33 46.58 45.16 46.04 11,459,263 +0.80(+1.78%)
Mar 25, 2020 45.51 46.21 44.36 45.24 10,610,258 +0.12(+0.27%)
Mar 24, 2020 44.31 45.16 43.85 45.12 13,222,150 +3.33(+7.98%)
Mar 23, 2020 41.66 42.10 40.18 41.78 11,380,758 +0.67(+1.64%)
Mar 20, 2020 44.33 44.57 41.06 41.11 15,335,269 +0.59(+1.46%)
Mar 19, 2020 40.38 41.71 39.42 40.52 12,110,131 -0.06(-0.14%)
Mar 18, 2020 40.06 42.15 39.56 40.58 16,419,129 -3.81(-8.59%)
Mar 17, 2020 41.84 44.41 41.18 44.39 14,668,698 +3.33(+8.11%)
Mar 16, 2020 42.38 44.22 41.06 41.06 18,181,536 -6.70(-14.03%)
Mar 13, 2020 47.46 47.98 45.08 47.77 16,345,699 +3.24(+7.27%)
Mar 12, 2020 45.42 46.63 44.36 44.53 17,430,526 -3.25(-6.80%)
Mar 11, 2020 48.57 48.98 47.64 47.78 15,853,198 -2.08(-4.16%)
Mar 10, 2020 49.12 49.95 48.00 49.85 12,791,967 +2.45(+5.17%)
Mar 09, 2020 47.14 49.51 46.70 47.40 15,068,020 -2.96(-5.88%)
Mar 06, 2020 49.93 50.37 49.36 50.36 14,183,287 -0.60(-1.18%)
Mar 05, 2020 51.31 51.57 50.53 50.97 10,937,768 -1.23(-2.37%)
Mar 04, 2020 51.19 52.21 50.80 52.20 10,800,720 +2.01(+4.01%)
Mar 03, 2020 51.49 51.55 49.42 50.19 16,030,800 -1.01(-1.97%)
Mar 02, 2020 49.72 51.22 49.23 51.20 15,084,590 +1.96(+3.97%)
Feb 28, 2020 46.96 49.43 46.64 49.24 14,879,269 +0.50(+1.03%)
Feb 27, 2020 49.57 49.93 48.72 48.74 12,986,683 -1.59(-3.16%)
Feb 26, 2020 49.83 50.67 49.73 50.33 11,994,369 +1.07(+2.17%)
Feb 25, 2020 50.60 50.73 49.23 49.26 13,844,403 -0.24(-0.48%)
Feb 24, 2020 48.97 50.02 48.63 49.49 10,899,247 -1.34(-2.64%)
Feb 21, 2020 51.81 51.81 50.77 50.84 7,457,567 -0.81(-1.58%)
Feb 20, 2020 52.07 52.16 51.04 51.65 7,861,236 -1.06(-2.01%)
Feb 19, 2020 52.36 52.99 52.13 52.71 8,599,763 +1.34(+2.60%)
Feb 18, 2020 51.31 51.73 50.88 51.38 12,016,004 -1.84(-3.45%)
Feb 14, 2020 53.98 54.11 52.92 53.22 7,580,143 -1.04(-1.92%)
Feb 13, 2020 54.08 54.60 53.72 54.26 7,061,228 -0.27(-0.50%)
Feb 12, 2020 54.19 54.64 53.87 54.53 6,515,542 +0.89(+1.65%)
Feb 11, 2020 53.00 53.87 52.87 53.65 7,132,269 +1.50(+2.88%)
Feb 10, 2020 51.62 52.17 51.52 52.15 4,679,902 +0.75(+1.46%)
Feb 07, 2020 52.26 52.26 51.27 51.40 7,444,883 -1.66(-3.14%)
Feb 06, 2020 53.29 53.30 52.38 53.06 4,631,454 +0.09(+0.17%)
Feb 05, 2020 53.13 53.18 52.28 52.97 7,208,973 +0.48(+0.91%)
Feb 04, 2020 52.06 52.70 52.04 52.49 13,934,948 +2.41(+4.80%)
Feb 03, 2020 49.70 50.24 49.51 50.09 10,490,938 +0.76(+1.54%)
Jan 31, 2020 50.69 50.74 49.02 49.33 14,725,639 -1.70(-3.33%)
Jan 30, 2020 50.37 51.24 50.35 51.03 11,241,309 -1.15(-2.21%)
Jan 29, 2020 52.60 52.60 51.99 52.18 8,412,339 -0.03(-0.05%)
Jan 28, 2020 50.97 52.24 50.74 52.21 8,878,337 +1.67(+3.31%)
Jan 27, 2020 50.87 51.20 50.35 50.54 10,578,807 -2.26(-4.28%)
Jan 24, 2020 53.13 53.17 52.54 52.80 11,374,206 +0.23(+0.44%)
Jan 23, 2020 52.91 53.11 51.78 52.57 10,928,048 -0.80(-1.49%)
Jan 22, 2020 53.87 53.90 53.33 53.36 8,879,807 +0.10(+0.19%)
Jan 21, 2020 53.03 53.95 52.56 53.26 10,795,930 -0.31(-0.58%)
Jan 17, 2020 53.63 53.73 53.05 53.57 8,884,961 -0.16(-0.29%)
Jan 16, 2020 54.14 54.59 53.32 53.73 12,260,499 +0.33(+0.62%)
Jan 15, 2020 54.57 54.60 53.28 53.40 11,008,060 -1.77(-3.20%)
Jan 14, 2020 55.02 55.46 54.80 55.16 7,342,791 +0.16(+0.30%)
Jan 13, 2020 55.01 55.02 54.37 55.00 7,231,723 +1.17(+2.17%)
Jan 10, 2020 54.60 54.60 53.75 53.83 5,257,431 -0.34(-0.62%)
Jan 09, 2020 54.59 54.61 53.67 54.17 5,590,443 +0.44(+0.82%)
Jan 08, 2020 53.22 53.94 53.14 53.73 5,884,405 +0.39(+0.74%)
Jan 07, 2020 52.54 53.59 51.89 53.34 8,197,598 +0.85(+1.62%)
Jan 06, 2020 52.68 52.76 52.25 52.49 9,728,634 -0.61(-1.15%)
Jan 03, 2020 53.93 53.94 53.08 53.10 11,533,304 -1.81(-3.30%)
Jan 02, 2020 54.51 54.98 54.51 54.91 9,220,698 +1.77(+3.34%)
Dec 31, 2019 52.75 53.16 52.55 53.13 3,226,123 +0.23(+0.43%)
Dec 30, 2019 53.65 53.67 52.70 52.91 3,848,815 -0.56(-1.04%)
Dec 27, 2019 53.53 53.69 53.34 53.46 3,114,044 +0.19(+0.36%)
Dec 26, 2019 52.86 53.36 52.82 53.27 2,723,178 +0.45(+0.85%)
Dec 24, 2019 53.03 53.13 52.63 52.82 2,943,793 -0.42(-0.79%)
Dec 23, 2019 53.07 53.35 53.00 53.24 4,397,875 +0.27(+0.50%)
Dec 20, 2019 52.84 53.32 52.42 52.98 8,796,391 -0.03(-0.05%)
Dec 19, 2019 53.50 53.50 52.93 53.01 7,904,264 -0.66(-1.23%)
Dec 18, 2019 54.12 54.16 53.32 53.67 11,035,921 -0.12(-0.22%)
Dec 17, 2019 54.22 54.22 53.38 53.79 9,258,554 +0.63(+1.18%)
Dec 16, 2019 52.93 53.30 52.93 53.16 6,364,340 +0.26(+0.50%)
Dec 13, 2019 53.62 54.05 52.90 52.90 10,888,100 -0.33(-0.61%)
Dec 12, 2019 51.99 53.23 51.78 53.22 17,386,846 +2.46(+4.85%)
Dec 11, 2019 49.98 51.03 49.97 50.76 12,144,235 +1.25(+2.53%)
Dec 10, 2019 49.65 50.00 49.34 49.51 4,806,649 +0.05(+0.11%)
Dec 09, 2019 49.99 50.12 49.33 49.45 7,203,970 -0.44(-0.87%)
Dec 06, 2019 49.49 49.97 49.49 49.89 5,978,637 +0.49(+0.99%)
Dec 05, 2019 48.69 49.53 48.57 49.40 8,396,090 +1.11(+2.29%)
Dec 04, 2019 48.37 48.65 48.23 48.29 4,300,510 +0.36(+0.76%)
Dec 03, 2019 47.60 48.06 47.38 47.93 6,074,972 -0.18(-0.38%)
Dec 02, 2019 48.63 48.66 47.93 48.11 4,928,884 -0.10(-0.21%)
Nov 29, 2019 48.18 48.27 47.95 48.21 3,735,010 -0.73(-1.48%)
Nov 27, 2019 49.06 49.09 48.62 48.94 3,068,771 +0.24(+0.48%)
Nov 26, 2019 48.58 48.84 48.47 48.70 6,247,047 -0.12(-0.24%)
Nov 25, 2019 48.21 48.98 47.95 48.82 5,529,776 +0.88(+1.84%)
Nov 22, 2019 48.06 48.27 47.89 47.94 4,594,513 -0.17(-0.36%)
Nov 21, 2019 48.58 48.59 48.07 48.11 6,647,693 -0.47(-0.97%)
Nov 20, 2019 48.63 48.84 48.32 48.58 5,797,705 -0.24(-0.48%)
Nov 19, 2019 49.08 49.16 48.74 48.82 5,210,017 +0.31(+0.64%)
Nov 18, 2019 48.48 49.00 48.48 48.51 5,258,757 +0.12(+0.24%)
Nov 15, 2019 48.14 48.48 48.02 48.39 6,592,458 +0.74(+1.54%)
Nov 14, 2019 47.67 47.88 47.34 47.66 5,845,925 -0.36(-0.76%)
Nov 13, 2019 47.75 48.07 47.36 48.02 5,911,273 +0.66(+1.40%)
Nov 12, 2019 47.85 47.85 47.25 47.36 9,498,152 -0.41(-0.86%)
Nov 11, 2019 47.57 47.90 47.37 47.77 4,456,055 -0.21(-0.44%)
Nov 08, 2019 48.61 48.61 47.70 47.97 7,224,999 -0.76(-1.57%)
Nov 07, 2019 48.95 49.37 48.60 48.74 8,689,602 +0.03(+0.06%)
Nov 06, 2019 48.76 48.81 48.22 48.71 5,005,155 +0.08(+0.17%)
Nov 05, 2019 48.70 49.01 48.57 48.63 5,822,294 +0.05(+0.11%)
Nov 04, 2019 48.63 48.85 48.24 48.57 8,433,666 +1.26(+2.67%)
Nov 01, 2019 47.12 47.31 46.95 47.31 5,756,521 +0.43(+0.91%)
Oct 31, 2019 47.12 47.16 46.63 46.88 5,661,201 -0.25(-0.54%)
Oct 30, 2019 47.03 47.27 46.82 47.14 5,725,651 +0.40(+0.85%)
Oct 29, 2019 46.77 47.08 46.71 46.74 5,846,273 +0.15(+0.31%)
Oct 28, 2019 46.68 46.74 46.36 46.59 8,507,456 +0.16(+0.35%)
Oct 25, 2019 46.13 46.52 46.03 46.43 6,941,875 +0.16(+0.35%)
Oct 24, 2019 45.85 46.36 45.61 46.27 7,729,092 +0.71(+1.55%)
Oct 23, 2019 45.49 45.77 45.33 45.56 7,851,032 -0.43(-0.93%)
Oct 22, 2019 45.68 46.16 45.57 45.99 11,806,304 +0.48(+1.06%)
Oct 21, 2019 44.98 45.50 44.80 45.50 7,575,889 +0.75(+1.68%)
Oct 18, 2019 45.09 45.49 44.61 44.75 10,097,644 -0.43(-0.94%)
Oct 17, 2019 46.44 46.50 44.73 45.18 13,677,139 -0.35(-0.76%)
Oct 16, 2019 45.71 46.43 45.47 45.52 15,097,703 -0.24(-0.52%)
Oct 15, 2019 45.59 45.99 45.50 45.76 10,605,575 +0.44(+0.96%)
Oct 14, 2019 44.88 45.52 44.77 45.32 8,802,861 +0.44(+0.99%)
Oct 11, 2019 44.90 45.21 44.80 44.88 8,277,656 +0.45(+1.00%)
Oct 10, 2019 44.41 44.85 44.03 44.43 10,543,097 +0.23(+0.51%)
Oct 09, 2019 43.77 44.55 43.74 44.21 12,650,669 +0.74(+1.71%)
Oct 08, 2019 43.82 43.95 43.22 43.46 14,512,276 -0.08(-0.19%)
Oct 07, 2019 43.34 43.72 43.07 43.54 12,565,120 +0.48(+1.12%)
Oct 04, 2019 42.71 43.09 42.48 43.06 6,297,331 +0.26(+0.62%)
Oct 03, 2019 42.18 42.81 41.99 42.80 6,838,450 +0.64(+1.51%)
Oct 02, 2019 42.42 42.63 42.07 42.16 6,380,064 -0.69(-1.61%)
Oct 01, 2019 42.64 43.45 42.64 42.85 12,777,197 +0.64(+1.53%)
Sep 30, 2019 42.29 42.44 41.88 42.21 9,334,153 +0.88(+2.13%)
Sep 27, 2019 41.77 42.21 41.04 41.33 10,583,172 -0.86(-2.04%)
Sep 26, 2019 40.95 42.23 40.95 42.19 17,485,564 +1.32(+3.22%)
Sep 25, 2019 40.14 40.95 39.96 40.87 7,515,035 +0.81(+2.02%)
Sep 24, 2019 40.32 40.46 40.01 40.06 8,841,521 +0.05(+0.11%)
Sep 23, 2019 40.12 40.22 39.82 40.02 5,507,374 +0.18(+0.46%)
Sep 20, 2019 40.65 40.77 39.84 39.84 8,146,390 -0.94(-2.29%)
Sep 19, 2019 40.68 41.06 40.65 40.77 7,294,723 +0.17(+0.41%)
Sep 18, 2019 40.72 40.75 40.22 40.61 4,501,793 -0.08(-0.20%)
Sep 17, 2019 39.92 40.70 39.86 40.69 6,812,843 +0.48(+1.19%)
Sep 16, 2019 40.15 40.34 40.11 40.21 4,122,196 -0.13(-0.31%)
Sep 13, 2019 40.06 40.42 39.84 40.34 6,911,463 +0.60(+1.52%)
Sep 12, 2019 39.93 40.08 39.60 39.73 7,296,235 -0.14(-0.34%)
Sep 11, 2019 39.59 39.91 39.52 39.87 4,454,354 +0.11(+0.27%)
Sep 10, 2019 39.31 39.76 39.09 39.76 5,547,840 +0.23(+0.57%)
Sep 09, 2019 39.59 39.74 39.25 39.53 5,187,777 +0.13(+0.32%)
Sep 06, 2019 39.67 39.70 39.39 39.41 4,797,649 -0.48(-1.20%)
Sep 05, 2019 39.45 40.13 39.45 39.88 8,542,176 +0.98(+2.53%)
Sep 04, 2019 38.41 38.90 38.22 38.90 4,953,227 +1.29(+3.43%)
Sep 03, 2019 38.00 38.01 37.48 37.61 5,266,575 -0.82(-2.13%)
Aug 30, 2019 38.51 38.67 38.19 38.43 5,969,858 +0.32(+0.83%)
Aug 29, 2019 38.17 38.37 38.07 38.12 5,736,359 +0.57(+1.51%)
Aug 28, 2019 37.25 37.66 37.01 37.55 3,977,897 +0.27(+0.73%)
Aug 27, 2019 37.46 37.57 37.20 37.28 4,650,713 +0.01(+0.02%)
Aug 26, 2019 37.30 37.46 37.08 37.27 6,122,010 +0.35(+0.95%)
Aug 23, 2019 37.81 38.00 36.84 36.92 8,348,773 -1.06(-2.80%)
Aug 22, 2019 38.22 38.30 37.62 37.98 3,489,167 -0.41(-1.06%)
Aug 21, 2019 38.23 38.44 38.13 38.39 4,342,125 +0.58(+1.53%)
Aug 20, 2019 37.86 38.06 37.61 37.81 8,363,724 +0.14(+0.38%)
Aug 19, 2019 38.01 38.05 37.55 37.67 4,212,021 +0.22(+0.58%)
Aug 16, 2019 37.13 37.62 37.10 37.45 5,374,769 +0.61(+1.66%)
Aug 15, 2019 36.40 36.95 36.37 36.84 8,529,685 +0.39(+1.06%)
Aug 14, 2019 36.83 37.04 36.29 36.45 10,672,709 -1.27(-3.37%)
Aug 13, 2019 36.63 37.86 36.56 37.72 8,689,525 +0.79(+2.15%)
Aug 12, 2019 37.01 37.21 36.83 36.93 3,573,960 -0.41(-1.09%)
Aug 09, 2019 37.50 37.60 36.96 37.33 3,860,481 -0.44(-1.17%)
Aug 08, 2019 37.73 38.03 37.64 37.77 8,647,174 +0.58(+1.55%)
Aug 07, 2019 37.01 37.37 36.78 37.20 6,083,634 +0.00(+0.00%)
Aug 06, 2019 37.13 37.42 36.86 37.20 9,614,336 +1.25(+3.49%)
Aug 05, 2019 36.43 36.53 35.86 35.94 7,396,583 -1.60(-4.27%)
Aug 02, 2019 37.10 37.66 36.97 37.55 10,334,363 -0.20(-0.53%)
Aug 01, 2019 38.54 39.12 37.50 37.75 10,717,647 -0.69(-1.78%)
Jul 31, 2019 38.79 38.92 37.91 38.43 8,421,243 -0.43(-1.11%)
Jul 30, 2019 39.13 39.13 38.55 38.87 5,477,692 -0.75(-1.89%)
Jul 29, 2019 39.24 39.62 39.13 39.61 4,588,396 +0.43(+1.10%)
Jul 26, 2019 39.42 39.57 39.11 39.18 4,879,287 -0.14(-0.37%)
Jul 25, 2019 39.86 39.88 39.33 39.33 7,314,166 -0.83(-2.07%)
Jul 24, 2019 40.12 40.24 39.88 40.15 7,909,078 +0.11(+0.27%)
Jul 23, 2019 40.15 40.19 39.88 40.05 7,281,211 -0.16(-0.40%)
Jul 22, 2019 39.85 40.46 39.79 40.21 11,131,717 +0.69(+1.76%)
Jul 19, 2019 38.84 39.69 38.83 39.51 12,688,320 +0.58(+1.48%)
Jul 18, 2019 38.33 38.97 38.14 38.94 12,491,464 +1.41(+3.75%)
Jul 17, 2019 37.58 37.78 37.43 37.53 6,116,569 -0.13(-0.34%)
Jul 16, 2019 37.68 37.82 37.48 37.66 7,242,581 -0.04(-0.12%)
Jul 15, 2019 37.64 37.80 37.56 37.70 6,414,119 +0.53(+1.43%)
Jul 12, 2019 37.06 37.21 36.80 37.17 5,208,610 +0.30(+0.81%)
Jul 11, 2019 37.09 37.13 36.81 36.87 6,795,618 +0.17(+0.47%)
Jul 10, 2019 36.81 37.09 36.55 36.70 8,811,403 +0.94(+2.62%)
Jul 09, 2019 35.75 36.07 35.54 35.76 7,295,213 +0.32(+0.89%)
Jul 08, 2019 35.67 35.78 35.38 35.45 7,511,834 -0.55(-1.53%)
Jul 05, 2019 35.94 36.15 35.73 36.00 3,493,334 -0.36(-0.99%)
Jul 03, 2019 36.38 36.40 36.07 36.36 3,466,269 -0.42(-1.15%)
Jul 02, 2019 37.13 37.24 36.73 36.78 4,931,138 -0.52(-1.40%)
Jul 01, 2019 37.45 37.77 37.10 37.31 12,296,023 +1.99(+5.64%)
Jun 28, 2019 35.82 35.82 35.27 35.31 7,808,700 -0.38(-1.06%)
Jun 27, 2019 35.68 35.85 35.42 35.69 12,617,397 +0.46(+1.31%)
Jun 26, 2019 35.50 35.50 35.14 35.23 10,130,632 +0.14(+0.41%)
Jun 25, 2019 35.63 35.63 35.08 35.09 7,532,087 -0.96(-2.65%)
Jun 24, 2019 35.67 36.12 35.55 36.04 7,287,220 +0.67(+1.91%)
Jun 21, 2019 35.37 35.52 35.28 35.37 14,625,499 +0.01(+0.02%)
Jun 20, 2019 35.31 35.54 35.03 35.36 11,915,128 +0.97(+2.82%)
Jun 19, 2019 34.86 34.88 34.30 34.39 11,702,124 +0.17(+0.48%)
Jun 18, 2019 33.40 34.40 33.36 34.23 14,093,021 +1.35(+4.12%)
Jun 17, 2019 33.10 33.21 32.87 32.87 7,447,292 -0.16(-0.48%)
Jun 14, 2019 33.72 33.78 33.02 33.03 12,924,564 -1.41(-4.08%)
Jun 13, 2019 34.58 34.58 34.07 34.43 7,609,196 -0.01(-0.03%)
Jun 12, 2019 34.91 35.08 34.43 34.44 7,060,848 -0.44(-1.25%)
Jun 11, 2019 35.33 35.44 34.86 34.88 6,989,109 +0.30(+0.86%)
Jun 10, 2019 34.47 35.03 34.43 34.58 9,568,168 +0.70(+2.06%)
Jun 07, 2019 33.82 34.04 33.66 33.88 5,106,357 +0.33(+0.99%)
Jun 06, 2019 33.33 33.68 33.10 33.55 7,141,884 +0.18(+0.55%)
Jun 05, 2019 34.25 34.27 33.26 33.37 9,417,346 -0.72(-2.12%)
Jun 04, 2019 33.73 34.13 33.54 34.09 8,003,016 +0.21(+0.62%)
Jun 03, 2019 34.01 34.12 33.75 33.88 11,019,103 +0.41(+1.23%)
May 31, 2019 33.40 34.02 33.39 33.47 10,657,682 +0.27(+0.81%)
May 30, 2019 33.13 33.49 33.03 33.20 8,422,435 +0.31(+0.93%)
May 29, 2019 32.70 32.95 32.45 32.90 14,075,000 +0.03(+0.11%)
May 28, 2019 33.28 33.34 32.86 32.86 13,689,910 -0.48(-1.44%)
May 24, 2019 33.54 33.82 33.34 33.34 12,075,758 +0.11(+0.34%)
May 23, 2019 33.15 33.33 32.65 33.23 16,851,140 -0.72(-2.13%)
May 22, 2019 34.22 34.38 33.94 33.95 13,996,981 -0.35(-1.02%)
May 21, 2019 34.17 34.34 33.75 34.30 13,525,914 +0.56(+1.66%)
May 20, 2019 34.26 34.30 33.62 33.75 16,015,681 -1.39(-3.95%)
May 17, 2019 35.26 35.74 34.99 35.13 12,912,420 -1.12(-3.08%)
May 16, 2019 36.34 36.35 35.98 36.25 10,555,575 -0.38(-1.05%)
May 15, 2019 36.27 36.95 36.19 36.63 6,126,543 +0.00(+0.00%)
May 14, 2019 36.30 36.73 36.14 36.63 8,143,048 +0.86(+2.39%)
May 13, 2019 36.11 36.23 35.56 35.78 12,654,768 -1.61(-4.30%)
May 10, 2019 37.41 37.61 36.83 37.39 9,524,870 -0.37(-0.97%)
May 09, 2019 37.46 37.79 36.91 37.75 12,864,825 -0.39(-1.03%)
May 08, 2019 37.99 38.41 37.94 38.14 9,294,081 -0.05(-0.14%)
May 07, 2019 38.26 38.45 37.79 38.20 11,714,378 +0.00(+0.00%)
May 06, 2019 37.81 38.25 37.72 38.20 12,322,978 -0.83(-2.12%)
May 03, 2019 39.22 39.40 38.90 39.03 6,278,005 +0.27(+0.70%)
May 02, 2019 38.28 38.81 38.19 38.76 12,278,183 +0.51(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.