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 )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2008 6.145 6.164 6.024 6.049 37,893,988 -0.19(-3.06%)
Jul 30, 2008 6.304 6.355 6.221 6.240 24,738,928 -0.03(-0.41%)
Jul 29, 2008 6.266 6.298 6.087 6.266 29,978,688 +0.04(+0.72%)
Jul 28, 2008 6.412 6.412 6.202 6.221 13,647,847 -0.16(-2.49%)
Jul 25, 2008 6.374 6.431 6.285 6.380 13,513,456 +0.09(+1.42%)
Jul 24, 2008 6.425 6.470 6.278 6.291 25,256,098 -0.17(-2.56%)
Jul 23, 2008 6.355 6.520 6.272 6.457 33,553,734 +0.14(+2.22%)
Jul 22, 2008 6.399 6.399 6.189 6.317 31,356,186 -0.29(-4.43%)
Jul 21, 2008 6.571 6.737 6.527 6.610 17,334,406 +0.09(+1.37%)
Jul 18, 2008 6.527 6.597 6.444 6.520 25,465,222 -0.08(-1.16%)
Jul 17, 2008 6.317 6.692 6.304 6.597 47,347,388 +0.32(+5.07%)
Jul 16, 2008 6.043 6.323 5.890 6.278 48,285,228 +0.04(+0.71%)
Jul 15, 2008 6.234 6.380 6.113 6.234 40,324,440 -0.17(-2.59%)
Jul 14, 2008 6.552 6.571 6.374 6.399 24,256,560 -0.16(-2.43%)
Jul 11, 2008 6.546 6.610 6.374 6.559 40,728,204 +0.10(+1.48%)
Jul 10, 2008 6.399 6.463 6.336 6.463 24,316,780 +0.13(+2.11%)
Jul 09, 2008 6.527 6.552 6.329 6.329 25,792,214 -0.15(-2.36%)
Jul 08, 2008 6.450 6.495 6.406 6.482 36,512,708 +0.01(+0.20%)
Jul 07, 2008 6.533 6.692 6.374 6.470 31,435,304 -0.06(-0.88%)
Jul 04, 2008 6.648 6.648 6.380 6.527 40,235,756 +0.00(+0.00%)
Jul 03, 2008 6.648 6.648 6.380 6.527 40,235,756 -0.22(-3.30%)
Jul 02, 2008 6.896 6.896 6.737 6.750 47,813,924 -0.20(-2.84%)
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.