Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TSM	138.90	142.11	138.76	141.56	5.30	13,260,739	99,368	141.80	141.90
2024-05-02	Z	TSM	135.60	136.74	133.22	136.23	1.355	9,257,656	78,230	137.15	138.60
2024-05-01	Z	TSM	137.42	139.43	133.21	134.94	-2.40	12,569,650	106,074	135.71	135.88
2024-04-30	Z	TSM	137.94	139.70	137.26	137.34	-1.13	10,973,699	91,556	134.50	135.20
2024-04-29	Z	TSM	138.00	138.646	135.91	138.50	0.19	10,025,063	80,716	138.15	138.29
2024-04-26	Z	TSM	136.81	138.7399	135.945	138.30	1.68	9,449,910	80,456	138.18	138.42
2024-04-25	Z	TSM	130.00	137.84	128.86	136.58	3.60	18,029,366	135,724	136.40	138.69
2024-04-24	Z	TSM	136.09	136.29	131.54	132.97	-0.44	15,538,010	100,932	130.01	150.00
2024-04-23	Z	TSM	131.36	133.71	130.66	133.43	3.78	12,565,235	96,930	134.47	134.75
2024-04-22	Z	TSM	126.75	130.6606	125.78	129.75	2.05	18,550,649	132,371	129.55	129.90
2024-04-19	Z	TSM	129.37	131.55	126.64	127.70	-4.555	28,270,310	207,935	126.15	126.26
2024-04-18	Z	TSM	132.89	135.13	130.30	132.27	-6.79	39,286,274	253,583	131.00	131.13
2024-04-17	Z	TSM	141.13	142.57	137.3601	139.03	-0.72	18,793,576	119,967	139.18	160.00
2024-04-16	Z	TSM	137.89	140.5399	137.06	139.80	-0.35	14,194,581	109,400	141.20	149.99
2024-04-15	Z	TSM	145.38	145.47	139.8801	140.21	-2.31	13,458,780	100,332	139.65	141.90
2024-04-12	Z	TSM	145.00	146.51	142.15	142.52	-4.6564	11,999,536	107,464	141.80	142.42
2024-04-11	Z	TSM	147.20	147.56	144.13	147.20	0.98	11,811,555	105,474	146.90	148.00
2024-04-10	Z	TSM	146.63	148.43	145.26	146.22	0.81	18,852,436	139,067	146.45	146.55
2024-04-09	Z	TSM	146.26	148.1699	142.95	145.40	2.62	18,474,360	133,111	132.00	146.74
2024-04-08	Z	TSM	145.24	146.00	142.76	142.79	1.42	16,302,928	120,954	143.24	143.70
2024-04-05	Z	TSM	140.00	142.00	138.92	141.36	1.685	8,256,327	72,898	141.00	141.59
2024-04-04	Z	TSM	144.00	146.75	139.43	139.66	-2.36	15,745,067	108,247	138.50	138.99
2024-04-03	Z	TSM	138.58	142.93	138.39	142.00	1.735	9,700,127	85,675	142.00	142.85
2024-04-02	Z	TSM	140.38	141.04	139.35	140.22	-1.27	9,865,033	84,085	137.00	140.21
2024-04-01	Z	TSM	137.29	142.96	137.05	141.49	5.36	14,206,777	108,732	141.39	141.42
2024-03-29	Z	TSM	135.68	136.80	135.44	136.05	-0.665	0	0	136.08	136.35
2024-03-28	Z	TSM	135.68	136.80	135.44	136.05	-0.665	10,015,576	79,182	136.08	136.35
2024-03-27	Z	TSM	138.86	139.28	135.15	136.69	-2.18	13,839,879	111,641	137.04	137.32
2024-03-26	Z	TSM	140.61	140.96	138.64	138.84	-1.42	10,780,397	88,962	138.63	139.09
2024-03-25	Z	TSM	140.16	141.68	139.26	140.23	-0.29	9,915,089	82,139	140.85	141.00
2024-03-22	Z	TSM	139.40	141.34	139.11	140.54	1.12	9,941,520	77,364	140.54	141.00
2024-03-21	Z	TSM	142.55	142.60	139.04	139.45	2.705	17,802,353	117,430	139.67	140.00
2024-03-20	Z	TSM	136.53	137.31	135.01	136.75	1.91	12,738,798	88,771	139.97	140.00
2024-03-19	Z	TSM	135.30	136.2731	133.03	134.87	-1.74	17,330,238	112,822	135.05	135.31
2024-03-18	Z	TSM	140.18	141.54	136.61	136.64	0.2336	14,724,519	96,694	136.32	136.49
2024-03-15	Z	TSM	135.44	137.70	134.63	136.98	-2.59	22,747,882	121,666	137.20	137.47
2024-03-14	Z	TSM	142.61	143.10	139.02	139.62	-2.45	14,958,555	105,710	139.06	139.20
2024-03-13	Z	TSM	143.05	143.23	141.37	142.14	-2.21	12,910,438	104,714	142.13	142.72
2024-03-12	Z	TSM	144.52	146.70	140.57	144.40	5.41	21,203,698	143,718	145.96	146.20
2024-03-11	Z	TSM	143.62	144.40	138.93	139.02	-7.32	29,209,628	196,821	140.68	140.91
2024-03-08	Z	TSM	153.90	158.40	144.925	146.37	-2.82	43,842,730	311,301	144.02	144.42
2024-03-07	Z	TSM	144.90	151.60	144.15	149.20	7.63	34,648,329	204,370	150.99	151.40
2024-03-06	Z	TSM	138.80	144.00	138.6115	141.57	6.62	22,274,932	154,122	142.00	142.70
2024-03-05	Z	TSM	137.12	137.43	133.73	134.97	-3.282	13,688,064	113,795	130.00	135.25
2024-03-04	Z	TSM	139.94	141.99	137.68	138.26	4.35	26,540,192	189,156	138.84	139.00
2024-03-01	Z	TSM	130.13	136.65	130.10	133.98	5.31	24,393,047	164,935	135.10	135.20
2024-02-29	Z	TSM	128.03	129.1899	127.15	128.67	1.23	9,358,973	66,636	128.84	129.47
2024-02-28	Z	TSM	128.50	128.58	126.65	127.38	-1.21	6,517,212	56,062	127.15	127.69
2024-02-27	Z	TSM	130.77	131.97	128.59	128.59	-2.03	8,847,782	64,686	128.60	129.29
2024-02-26	Z	TSM	130.02	131.23	128.56	130.64	1.09	9,521,786	72,670	130.64	130.79
2024-02-23	Z	TSM	130.50	131.005	127.73	129.53	0.41	10,116,023	79,283	129.65	130.00
2024-02-22	Z	TSM	129.69	131.48	129.00	129.07	3.71	17,006,722	116,724	129.75	129.86
2024-02-21	Z	TSM	124.43	125.38	122.91	125.34	-0.005	11,538,056	86,669	129.20	130.50
2024-02-20	Z	TSM	126.89	127.06	124.145	125.33	-1.32	12,036,467	84,285	124.60	124.80
2024-02-19	Z	TSM	127.13	128.64	125.81	126.69	-2.25	0	0	126.50	126.75
2024-02-16	Z	TSM	127.13	128.64	125.81	126.69	-2.25	13,101,282	86,374	126.50	126.75
2024-02-15	Z	TSM	130.80	131.13	128.35	129.03	-0.235	12,547,053	73,321	129.58	129.92
2024-02-14	Z	TSM	129.63	130.79	127.96	129.27	1.695	13,048,628	82,637	129.19	129.88
2024-02-13	Z	TSM	127.93	129.92	126.475	127.55	-2.91	14,492,062	95,593	127.80	127.90
2024-02-12	Z	TSM	133.27	133.51	130.26	130.46	-2.65	14,201,727	97,138	130.03	130.20
2024-02-09	Z	TSM	134.50	135.17	130.59	133.11	-0.64	16,982,556	113,442	132.80	132.90
2024-02-08	Z	TSM	127.00	134.75	126.11	133.73	8.7364	33,353,228	187,040	134.15	134.77
2024-02-07	Z	TSM	120.01	124.995	120.00	124.98	5.59	18,165,847	116,431	125.00	126.86