Advertisement
U.S. Markets closed
S&P Futures
5,960.00 +1.75 (+0.03%) Dow Futures
43,951.00 +50.00 (+0.11%) Nasdaq Futures
20,909.25 +15.25 (+0.07%) Russell 2000 Futures
2,406.20 +0.40 (+0.02%) Crude Oil
72.08 +0.39 (+0.54%) Gold
2,662.70 -13.60 (-0.51%)
Taiwan Semiconductor Manufacturing Company Limited (TSM.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:57PM ART
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 25,500.00 | 25,500.00 | 24,525.00 | 25,025.00 | 25,025.00 | 13,676 |
| Nov 05, 2024 | 25,125.00 | 26,050.00 | 25,125.00 | 25,525.00 | 25,525.00 | 4,284 |
| Nov 04, 2024 | 25,275.00 | 25,700.00 | 24,850.00 | 25,150.00 | 25,150.00 | 9,912 |
| Nov 01, 2024 | 25,275.00 | 25,550.00 | 25,125.00 | 25,175.00 | 25,175.00 | 2,536 |
| Oct 31, 2024 | 24,900.00 | 24,900.00 | 24,100.00 | 24,400.00 | 24,400.00 | 3,718 |
| Oct 30, 2024 | 24,900.00 | 25,150.00 | 24,800.00 | 25,050.00 | 25,050.00 | 5,816 |
| Oct 29, 2024 | 25,000.00 | 25,550.00 | 25,000.00 | 25,350.00 | 25,350.00 | 3,166 |
| Oct 28, 2024 | 26,275.00 | 26,275.00 | 24,975.00 | 25,050.00 | 25,050.00 | 3,960 |
| Oct 25, 2024 | 27,000.00 | 27,000.00 | 26,300.00 | 26,375.00 | 26,375.00 | 2,461 |
| Oct 24, 2024 | 26,350.00 | 26,350.00 | 25,850.00 | 25,900.00 | 25,900.00 | 2,414 |
| Oct 23, 2024 | 26,300.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 5,625 |
| Oct 22, 2024 | 26,400.00 | 26,650.00 | 26,150.00 | 26,350.00 | 26,350.00 | 6,541 |
| Oct 21, 2024 | 26,850.00 | 27,050.00 | 26,500.00 | 26,775.00 | 26,775.00 | 7,419 |
| Oct 18, 2024 | 26,125.00 | 27,125.00 | 26,125.00 | 26,725.00 | 26,725.00 | 15,224 |
| Oct 17, 2024 | 27,150.00 | 28,150.00 | 27,150.00 | 27,400.00 | 27,400.00 | 24,284 |
| Oct 16, 2024 | 23,325.00 | 25,025.00 | 23,325.00 | 24,800.00 | 24,800.00 | 7,221 |
| Oct 15, 2024 | 25,150.00 | 25,175.00 | 24,150.00 | 24,475.00 | 24,475.00 | 3,716 |
| Oct 14, 2024 | 25,150.00 | 25,425.00 | 25,000.00 | 25,275.00 | 25,275.00 | 6,227 |
| Oct 10, 2024 | 24,800.00 | 24,925.00 | 24,275.00 | 24,300.00 | 24,300.00 | 6,847 |
| Oct 09, 2024 | 24,950.00 | 24,950.00 | 24,450.00 | 24,750.00 | 24,750.00 | 5,143 |
| Oct 08, 2024 | 24,475.00 | 25,250.00 | 24,475.00 | 25,050.00 | 25,050.00 | 4,629 |
| Oct 07, 2024 | 24,650.00 | 25,200.00 | 24,650.00 | 24,950.00 | 24,950.00 | 2,907 |
| Oct 04, 2024 | 24,550.00 | 24,625.00 | 24,250.00 | 24,625.00 | 24,625.00 | 3,228 |
| Oct 03, 2024 | 24,400.00 | 24,750.00 | 24,375.00 | 24,550.00 | 24,550.00 | 3,072 |
| Oct 02, 2024 | 23,825.00 | 24,350.00 | 23,500.00 | 24,200.00 | 24,200.00 | 2,866 |
| Oct 01, 2024 | 23,775.00 | 24,025.00 | 23,525.00 | 23,825.00 | 23,825.00 | 2,832 |
| Sep 30, 2024 | 23,900.00 | 23,950.00 | 23,475.00 | 23,775.00 | 23,775.00 | 3,997 |
| Sep 27, 2024 | 26,000.00 | 26,000.00 | 24,200.00 | 24,325.00 | 24,325.00 | 5,059 |
| Sep 26, 2024 | 24,900.00 | 25,675.00 | 24,900.00 | 25,475.00 | 25,475.00 | 4,048 |
| Sep 25, 2024 | 24,750.00 | 24,975.00 | 24,625.00 | 24,800.00 | 24,800.00 | 1,499 |
| Sep 24, 2024 | 24,400.00 | 24,825.00 | 24,150.00 | 24,775.00 | 24,775.00 | 3,602 |
| Sep 23, 2024 | 23,625.00 | 23,900.00 | 23,625.00 | 23,775.00 | 23,775.00 | 1,575 |
| Sep 20, 2024 | 24,000.00 | 24,000.00 | 23,400.00 | 23,625.00 | 23,625.00 | 3,069 |
| Sep 19, 2024 | 23,725.00 | 24,100.00 | 23,725.00 | 23,975.00 | 23,975.00 | 4,736 |
| Sep 18, 2024 | 23,150.00 | 23,500.00 | 22,900.00 | 22,925.00 | 22,925.00 | 1,270 |
| Sep 17, 2024 | 23,175.00 | 23,500.00 | 22,950.00 | 23,125.00 | 23,125.00 | 4,434 |
| Sep 16, 2024 | 23,775.00 | 23,775.00 | 22,925.00 | 23,300.00 | 23,300.00 | 2,620 |
| Sep 13, 2024 | 24,175.00 | 24,250.00 | 23,925.00 | 24,000.00 | 24,000.00 | 2,529 |
| Sep 12, 2024 | 23,700.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 3,278 |
| Sep 11, 2024 | 22,825.00 | 23,725.00 | 22,350.00 | 23,575.00 | 23,575.00 | 13,056 |
| Sep 10, 2024 | 22,600.00 | 22,600.00 | 21,775.00 | 22,550.00 | 22,550.00 | 3,719 |
| Sep 09, 2024 | 22,225.00 | 22,825.00 | 22,125.00 | 22,400.00 | 22,400.00 | 3,837 |
| Sep 06, 2024 | 23,075.00 | 23,100.00 | 21,775.00 | 21,950.00 | 21,950.00 | 4,312 |
| Sep 05, 2024 | 23,450.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | 3,389 |
| Sep 04, 2024 | 23,400.00 | 23,700.00 | 23,000.00 | 23,175.00 | 23,175.00 | 76,132 |
| Sep 03, 2024 | 24,275.00 | 24,275.00 | 23,200.00 | 23,300.00 | 23,300.00 | 4,755 |
| Sep 02, 2024 | 25,000.00 | 25,000.00 | 22,550.00 | 24,475.00 | 24,475.00 | 2,174 |
| Aug 30, 2024 | 24,325.00 | 24,700.00 | 24,225.00 | 24,625.00 | 24,625.00 | 6,071 |
| Aug 29, 2024 | 24,400.00 | 24,975.00 | 24,100.00 | 24,225.00 | 24,225.00 | 3,007 |
| Aug 28, 2024 | 24,650.00 | 24,650.00 | 24,000.00 | 24,375.00 | 24,375.00 | 2,900 |
| Aug 27, 2024 | 24,300.00 | 24,550.00 | 23,975.00 | 24,450.00 | 24,450.00 | 1,268 |
| Aug 26, 2024 | 24,625.00 | 24,625.00 | 24,000.00 | 24,275.00 | 24,275.00 | 4,847 |
| Aug 23, 2024 | 24,000.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | 3,870 |
| Aug 22, 2024 | 24,525.00 | 24,800.00 | 23,775.00 | 23,850.00 | 23,850.00 | 3,648 |
| Aug 21, 2024 | 24,875.00 | 24,900.00 | 24,325.00 | 24,500.00 | 24,500.00 | 2,870 |
| Aug 20, 2024 | 25,100.00 | 25,150.00 | 24,350.00 | 24,625.00 | 24,625.00 | 4,678 |
| Aug 19, 2024 | 25,150.00 | 25,150.00 | 24,500.00 | 25,050.00 | 25,050.00 | 6,833 |
| Aug 16, 2024 | 24,800.00 | 25,150.00 | 24,475.00 | 25,025.00 | 25,025.00 | 2,376 |
| Aug 15, 2024 | 23,800.00 | 24,850.00 | 23,800.00 | 24,750.00 | 24,750.00 | 4,414 |
| Aug 14, 2024 | 23,500.00 | 24,100.00 | 23,500.00 | 23,950.00 | 23,950.00 | 4,630 |
| Aug 13, 2024 | 23,700.00 | 24,350.00 | 23,700.00 | 24,300.00 | 24,300.00 | 4,554 |
| Aug 12, 2024 | 24,100.00 | 24,325.00 | 23,550.00 | 23,875.00 | 23,875.00 | 4,922 |
| Aug 09, 2024 | 24,000.00 | 24,225.00 | 23,625.00 | 24,175.00 | 24,175.00 | 4,084 |
| Aug 08, 2024 | 22,850.00 | 24,000.00 | 22,850.00 | 23,975.00 | 23,975.00 | 6,075 |
| Aug 07, 2024 | 23,525.00 | 24,025.00 | 22,725.00 | 22,775.00 | 22,775.00 | 7,733 |
| Aug 06, 2024 | 21,950.00 | 23,375.00 | 21,950.00 | 23,075.00 | 23,075.00 | 6,458 |
| Aug 05, 2024 | 20,725.00 | 22,350.00 | 20,725.00 | 21,875.00 | 21,875.00 | 10,148 |
| Aug 02, 2024 | 22,350.00 | 22,475.00 | 21,350.00 | 22,025.00 | 22,025.00 | 6,081 |
| Aug 01, 2024 | 23,900.00 | 24,150.00 | 22,675.00 | 22,900.00 | 22,900.00 | 6,842 |
| Jul 31, 2024 | 22,625.00 | 23,800.00 | 22,550.00 | 23,675.00 | 23,675.00 | 2,650 |
| Jul 30, 2024 | 23,025.00 | 23,025.00 | 21,625.00 | 21,700.00 | 21,700.00 | 8,359 |
| Jul 29, 2024 | 23,600.00 | 23,875.00 | 22,925.00 | 22,975.00 | 22,975.00 | 3,273 |
| Jul 26, 2024 | 23,475.00 | 24,000.00 | 23,425.00 | 23,575.00 | 23,575.00 | 3,197 |
| Jul 25, 2024 | 23,600.00 | 24,225.00 | 22,650.00 | 23,650.00 | 23,650.00 | 8,646 |
| Jul 24, 2024 | 24,425.00 | 24,475.00 | 23,700.00 | 23,800.00 | 23,800.00 | 8,618 |
| Jul 23, 2024 | 25,150.00 | 25,575.00 | 24,825.00 | 25,175.00 | 25,175.00 | 4,535 |
| Jul 22, 2024 | 25,200.00 | 25,200.00 | 24,625.00 | 25,100.00 | 25,100.00 | 6,295 |
| Jul 19, 2024 | 25,400.00 | 25,400.00 | 24,300.00 | 24,475.00 | 24,475.00 | 8,440 |
| Jul 18, 2024 | 25,400.00 | 25,750.00 | 24,150.00 | 25,325.00 | 25,325.00 | 13,323 |
| Jul 17, 2024 | 25,150.00 | 25,625.00 | 24,700.00 | 24,900.00 | 24,900.00 | 15,660 |
| Jul 16, 2024 | 27,100.00 | 27,475.00 | 25,750.00 | 26,625.00 | 26,625.00 | 12,118 |
| Jul 15, 2024 | 29,800.00 | 29,800.00 | 26,750.00 | 26,850.00 | 26,850.00 | 13,985 |
| Jul 12, 2024 | 29,100.00 | 30,350.00 | 29,100.00 | 29,750.00 | 29,750.00 | 14,209 |
| Jul 11, 2024 | 29,600.00 | 29,600.00 | 28,325.00 | 29,050.00 | 29,050.00 | 11,932 |
| Jul 10, 2024 | 29,000.00 | 30,000.00 | 28,725.00 | 29,550.00 | 29,550.00 | 11,742 |
| Jul 08, 2024 | 30,000.00 | 30,000.00 | 28,513.00 | 28,854.00 | 28,854.00 | 20,050 |
| Jul 05, 2024 | 30,890.00 | 32,716.50 | 28,385.50 | 28,584.00 | 28,584.00 | 23,845 |
| Jul 04, 2024 | 29,597.00 | 31,500.00 | 29,000.00 | 30,791.50 | 30,791.50 | 6,792 |
| Jul 03, 2024 | 28,950.00 | 30,499.00 | 27,583.50 | 29,914.00 | 29,914.00 | 8,207 |
| Jul 02, 2024 | 27,544.00 | 28,187.00 | 27,351.50 | 27,984.50 | 27,984.50 | 8,136 |
| Jul 01, 2024 | 26,494.00 | 27,116.50 | 26,000.00 | 27,009.50 | 27,009.50 | 8,099 |
| Jun 28, 2024 | 26,000.00 | 27,272.00 | 25,926.00 | 26,176.50 | 26,176.50 | 8,936 |
| Jun 27, 2024 | 26,200.00 | 26,543.50 | 25,543.50 | 25,628.50 | 25,628.50 | 5,737 |
| Jun 26, 2024 | 25,549.50 | 25,699.00 | 24,934.00 | 25,683.00 | 25,683.00 | 11,760 |
| Jun 25, 2024 | 24,553.00 | 25,212.50 | 24,553.00 | 25,161.00 | 25,161.00 | 7,542 |
| Jun 24, 2024 | 27,000.00 | 27,000.00 | 24,240.00 | 24,521.00 | 24,521.00 | 18,462 |
| Jun 19, 2024 | 25,460.00 | 27,800.00 | 25,368.00 | 27,486.50 | 27,486.50 | 5,124 |
| Jun 18, 2024 | 24,777.00 | 26,776.50 | 24,777.00 | 25,368.00 | 25,368.00 | 13,864 |
| Jun 14, 2024 | 24,530.00 | 24,530.00 | 23,966.00 | 24,338.00 | 24,338.00 | 4,591 |
| Jun 13, 2024 | 25,500.00 | 26,000.00 | 23,981.50 | 24,530.00 | 24,530.00 | 6,666 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.