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 31, 2011 8.877 8.961 8.820 8.870 12,689,920 -0.08(-0.94%)
Oct 28, 2011 9.024 9.035 8.933 8.954 18,610,424 -0.15(-1.62%)
Oct 27, 2011 8.919 9.179 8.884 9.102 41,411,804 +0.49(+5.71%)
Oct 26, 2011 8.666 8.736 8.518 8.610 24,121,352 +0.04(+0.49%)
Oct 25, 2011 8.659 8.687 8.560 8.567 14,877,136 -0.20(-2.32%)
Oct 24, 2011 8.546 8.778 8.546 8.771 10,217,856 +0.21(+2.46%)
Oct 21, 2011 8.413 8.575 8.413 8.560 10,286,960 +0.26(+3.13%)
Oct 20, 2011 8.448 8.462 8.181 8.300 19,027,182 -0.21(-2.48%)
Oct 19, 2011 8.518 8.634 8.476 8.511 12,193,276 -0.07(-0.82%)
Oct 18, 2011 8.434 8.610 8.392 8.582 12,605,520 +0.14(+1.67%)
Oct 17, 2011 8.567 8.589 8.392 8.441 13,314,624 -0.20(-2.36%)
Oct 14, 2011 8.638 8.666 8.553 8.645 13,613,338 +0.09(+1.07%)
Oct 13, 2011 8.441 8.557 8.392 8.553 20,884,856 +0.01(+0.08%)
Oct 12, 2011 8.420 8.589 8.406 8.546 15,535,639 +0.21(+2.53%)
Oct 11, 2011 8.378 8.448 8.329 8.336 11,742,561 -0.11(-1.33%)
Oct 10, 2011 8.406 8.462 8.364 8.448 15,949,845 +0.15(+1.86%)
Oct 07, 2011 8.307 8.350 8.160 8.293 23,645,312 -0.02(-0.25%)
Oct 06, 2011 8.244 8.321 8.216 8.314 22,680,934 +0.01(+0.08%)
Oct 05, 2011 8.195 8.307 8.104 8.307 16,285,377 +0.06(+0.68%)
Oct 04, 2011 7.914 8.258 7.914 8.251 28,010,346 +0.30(+3.80%)
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.