Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 6.311 6.330 6.034 6.131 59,081,676 -0.24(-3.73%)
Oct 29, 2009 6.285 6.401 6.253 6.369 23,693,570 +0.19(+3.01%)
Oct 28, 2009 6.330 6.375 6.169 6.182 40,773,788 -0.16(-2.53%)
Oct 27, 2009 6.484 6.510 6.266 6.343 47,757,588 -0.10(-1.50%)
Oct 26, 2009 6.510 6.523 6.407 6.439 57,100,864 +0.01(+0.10%)
Oct 23, 2009 6.497 6.497 6.426 6.433 33,269,084 -0.11(-1.67%)
Oct 22, 2009 6.504 6.606 6.446 6.542 25,017,072 -0.01(-0.20%)
Oct 21, 2009 6.407 6.690 6.375 6.555 62,439,720 +0.17(+2.72%)
Oct 20, 2009 6.356 6.446 6.349 6.381 41,484,372 +0.00(+0.00%)
Oct 19, 2009 6.394 6.433 6.346 6.381 38,219,112 +0.06(+1.02%)
Oct 16, 2009 6.420 6.420 6.253 6.317 43,677,028 -0.15(-2.29%)
Oct 15, 2009 6.600 6.645 6.439 6.465 52,224,232 -0.19(-2.80%)
Oct 14, 2009 6.735 6.735 6.587 6.651 45,781,472 +0.10(+1.47%)
Oct 13, 2009 6.433 6.568 6.381 6.555 50,534,888 +0.19(+2.93%)
Oct 12, 2009 6.504 6.529 6.343 6.369 28,706,846 -0.09(-1.39%)
Oct 09, 2009 6.407 6.504 6.407 6.459 44,775,164 +0.08(+1.31%)
Oct 08, 2009 6.549 6.555 6.343 6.375 93,782,736 -0.16(-2.46%)
Oct 07, 2009 6.542 6.587 6.459 6.536 45,092,136 -0.13(-1.93%)
Oct 06, 2009 6.709 6.793 6.645 6.664 36,576,628 -0.03(-0.48%)
Oct 05, 2009 6.651 6.748 6.629 6.696 18,815,492 +0.04(+0.68%)
Oct 02, 2009 6.671 6.741 6.542 6.651 27,076,018 -0.13(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.