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 )

152.23 -3.35 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2003 3.218 3.275 3.170 3.218 11,670,073 -0.07(-2.19%)
Jan 30, 2003 3.496 3.496 3.270 3.290 9,247,267 -0.17(-4.86%)
Jan 29, 2003 3.386 3.472 3.314 3.458 15,627,773 +0.02(+0.70%)
Jan 28, 2003 3.458 3.842 3.381 3.434 23,427,396 -0.16(-4.54%)
Jan 27, 2003 3.631 3.722 3.587 3.597 11,642,586 -0.12(-3.23%)
Jan 24, 2003 3.938 3.938 3.693 3.717 5,728,316 -0.22(-5.61%)
Jan 23, 2003 3.866 3.943 3.818 3.938 12,907,401 +0.29(+7.89%)
Jan 22, 2003 3.578 3.712 3.544 3.650 7,057,892 +0.02(+0.66%)
Jan 21, 2003 3.688 3.775 3.616 3.626 6,832,582 -0.02(-0.53%)
Jan 17, 2003 3.794 3.794 3.631 3.645 13,085,649 -0.24(-6.30%)
Jan 16, 2003 4.024 4.116 3.875 3.890 11,773,357 -0.22(-5.37%)
Jan 15, 2003 3.986 4.130 3.904 4.111 13,608,109 +0.14(+3.51%)
Jan 14, 2003 4.010 4.015 3.914 3.971 9,577,110 -0.01(-0.36%)
Jan 13, 2003 4.048 4.068 3.943 3.986 13,999,798 +0.14(+3.75%)
Jan 10, 2003 3.727 3.899 3.631 3.842 19,340,590 +0.12(+3.23%)
Jan 09, 2003 3.592 3.722 3.587 3.722 9,318,067 +0.19(+5.44%)
Jan 08, 2003 3.650 3.655 3.520 3.530 8,745,006 -0.16(-4.30%)
Jan 07, 2003 3.712 3.751 3.650 3.688 11,575,743 +0.01(+0.39%)
Jan 06, 2003 3.592 3.722 3.573 3.674 12,321,846 +0.10(+2.68%)
Jan 03, 2003 3.501 3.607 3.501 3.578 8,973,231 +0.08(+2.34%)
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.