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 )

142.79 -0.81 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2005 5.339 5.370 5.314 5.333 13,099,447 -0.05(-0.92%)
Jul 28, 2005 5.358 5.407 5.351 5.383 17,784,862 +0.05(+0.93%)
Jul 27, 2005 5.339 5.358 5.252 5.333 25,242,578 -0.06(-1.15%)
Jul 26, 2005 5.519 5.519 5.314 5.395 34,030,952 -0.20(-3.55%)
Jul 25, 2005 5.730 5.736 5.581 5.594 10,651,717 -0.12(-2.17%)
Jul 22, 2005 5.792 5.811 5.712 5.718 12,295,349 -0.07(-1.18%)
Jul 21, 2005 5.805 5.873 5.771 5.786 10,191,519 -0.04(-0.64%)
Jul 20, 2005 5.774 5.854 5.699 5.823 17,405,204 +0.05(+0.86%)
Jul 19, 2005 5.743 5.792 5.712 5.774 10,570,051 +0.05(+0.87%)
Jul 18, 2005 5.774 5.830 5.712 5.724 5,428,625 -0.09(-1.50%)
Jul 15, 2005 5.830 5.830 5.718 5.811 9,141,134 -0.01(-0.21%)
Jul 14, 2005 5.811 5.842 5.795 5.823 8,967,010 +0.06(+1.08%)
Jul 13, 2005 5.830 5.830 5.681 5.761 10,252,729 -0.07(-1.28%)
Jul 12, 2005 5.699 5.836 5.699 5.836 10,957,764 +0.14(+2.40%)
Jul 11, 2005 5.699 5.712 5.674 5.699 12,239,133 +0.17(+3.15%)
Jul 08, 2005 5.482 5.532 5.451 5.525 11,836,601 +0.07(+1.25%)
Jul 07, 2005 5.445 5.488 5.389 5.457 11,537,964 -0.11(-2.01%)
Jul 06, 2005 5.556 5.569 5.532 5.569 10,163,814 +0.00(+0.00%)
Jul 05, 2005 5.500 5.575 5.488 5.569 21,504,458 -0.13(-2.29%)
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.