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 )

156.15 +2.48 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2011 8.652 8.736 8.596 8.687 29,284,268 +0.04(+0.41%)
Jul 28, 2011 8.785 8.933 8.631 8.652 39,562,232 -0.18(-1.99%)
Jul 27, 2011 9.017 9.038 8.806 8.828 27,202,676 -0.24(-2.64%)
Jul 26, 2011 9.003 9.172 8.996 9.066 22,928,630 +0.11(+1.18%)
Jul 25, 2011 8.940 9.010 8.856 8.961 34,744,764 -0.16(-1.77%)
Jul 22, 2011 8.856 9.123 8.856 9.123 23,388,986 +0.29(+3.26%)
Jul 21, 2011 8.764 8.912 8.729 8.835 11,832,498 +0.07(+0.80%)
Jul 20, 2011 8.757 8.813 8.687 8.764 12,392,752 +0.18(+2.05%)
Jul 19, 2011 8.497 8.631 8.434 8.589 18,991,954 +0.06(+0.66%)
Jul 18, 2011 8.532 8.560 8.455 8.532 21,308,214 -0.06(-0.65%)
Jul 15, 2011 8.610 8.652 8.504 8.589 16,393,401 +0.05(+0.58%)
Jul 14, 2011 8.722 8.736 8.497 8.539 25,294,846 -0.20(-2.33%)
Jul 13, 2011 8.757 8.919 8.715 8.743 24,322,130 +0.14(+1.63%)
Jul 12, 2011 8.652 8.666 8.518 8.603 23,326,960 -0.09(-1.05%)
Jul 11, 2011 8.764 8.828 8.673 8.694 14,568,747 -0.18(-1.98%)
Jul 08, 2011 8.884 8.891 8.673 8.870 19,874,952 -0.10(-1.10%)
Jul 07, 2011 8.891 9.038 8.828 8.968 28,312,328 +0.16(+1.84%)
Jul 06, 2011 8.877 8.884 8.715 8.806 29,556,692 -0.13(-1.49%)
Jul 05, 2011 9.031 9.031 8.870 8.940 14,707,167 -0.13(-1.47%)
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.