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 )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 8.317 8.317 8.189 8.250 27,321,832 +0.00(+0.00%)
Feb 25, 2011 8.223 8.290 8.149 8.250 22,912,652 +0.11(+1.40%)
Feb 24, 2011 8.303 8.303 8.062 8.136 44,674,956 -0.11(-1.30%)
Feb 23, 2011 8.438 8.451 8.203 8.243 24,913,084 -0.09(-1.05%)
Feb 22, 2011 8.552 8.552 8.317 8.330 22,594,212 -0.27(-3.12%)
Feb 18, 2011 8.773 8.787 8.585 8.599 22,594,944 -0.17(-1.99%)
Feb 17, 2011 8.646 8.773 8.605 8.773 24,743,482 +0.12(+1.40%)
Feb 16, 2011 8.639 8.699 8.605 8.652 21,668,202 +0.05(+0.55%)
Feb 15, 2011 8.565 8.639 8.552 8.605 10,861,887 -0.05(-0.54%)
Feb 14, 2011 8.699 8.699 8.639 8.652 11,926,628 -0.03(-0.39%)
Feb 11, 2011 8.565 8.713 8.485 8.686 16,973,364 +0.07(+0.78%)
Feb 10, 2011 8.673 8.699 8.552 8.619 39,256,884 -0.17(-1.91%)
Feb 09, 2011 8.901 9.008 8.787 8.787 20,404,058 -0.22(-2.46%)
Feb 08, 2011 9.075 9.129 8.968 9.008 17,620,018 -0.16(-1.76%)
Feb 07, 2011 9.149 9.223 9.116 9.169 23,777,142 +0.03(+0.29%)
Feb 04, 2011 8.988 9.149 8.938 9.142 19,803,746 +0.17(+1.95%)
Feb 03, 2011 8.995 9.008 8.901 8.968 11,227,769 +0.01(+0.15%)
Feb 02, 2011 8.887 9.022 8.861 8.955 18,767,782 +0.09(+0.98%)
Feb 01, 2011 8.901 8.931 8.847 8.867 26,429,040 +0.09(+1.07%)
Jan 31, 2011 8.807 8.834 8.746 8.773 26,395,622 -0.03(-0.31%)
Jan 28, 2011 9.055 9.055 8.787 8.800 34,157,540 -0.13(-1.50%)
Jan 27, 2011 8.941 9.095 8.861 8.934 34,926,956 +0.05(+0.53%)
Jan 26, 2011 8.948 8.948 8.867 8.887 29,208,438 +0.01(+0.15%)
Jan 25, 2011 8.908 8.981 8.874 8.874 24,740,468 -0.15(-1.71%)
Jan 24, 2011 8.948 9.055 8.847 9.028 18,130,524 +0.12(+1.36%)
Jan 21, 2011 8.934 8.988 8.881 8.908 35,057,620 +0.01(+0.08%)
Jan 20, 2011 8.975 9.022 8.867 8.901 36,589,860 -0.18(-2.00%)
Jan 19, 2011 9.243 9.297 9.082 9.082 30,478,406 -0.01(-0.15%)
Jan 18, 2011 9.183 9.277 9.075 9.095 21,896,960 -0.09(-0.95%)
Jan 14, 2011 9.008 9.189 8.958 9.183 22,396,910 +0.21(+2.32%)
Jan 13, 2011 9.075 9.102 8.908 8.975 18,008,750 -0.09(-1.04%)
Jan 12, 2011 9.082 9.102 8.981 9.069 15,981,325 +0.06(+0.67%)
Jan 11, 2011 9.049 9.075 8.934 9.008 27,215,972 +0.13(+1.51%)
Jan 10, 2011 8.800 8.908 8.767 8.874 24,273,298 +0.10(+1.15%)
Jan 07, 2011 8.666 8.793 8.646 8.773 30,678,684 +0.13(+1.55%)
Jan 06, 2011 8.391 8.673 8.357 8.639 35,659,372 +0.34(+4.13%)
Jan 05, 2011 8.391 8.424 8.216 8.297 14,565,627 -0.18(-2.14%)
Jan 04, 2011 8.458 8.478 8.350 8.478 14,465,080 +0.03(+0.32%)
Jan 03, 2011 8.431 8.515 8.418 8.451 10,488,581 +0.03(+0.40%)
Dec 31, 2010 8.344 8.418 8.317 8.418 6,280,934 +0.09(+1.13%)
Dec 30, 2010 8.290 8.337 8.273 8.324 6,361,449 +0.06(+0.73%)
Dec 29, 2010 8.230 8.344 8.196 8.263 13,873,050 +0.05(+0.57%)
Dec 28, 2010 8.236 8.277 8.189 8.216 7,794,541 -0.05(-0.57%)
Dec 27, 2010 8.270 8.290 8.209 8.263 5,796,140 +0.05(+0.65%)
Dec 23, 2010 8.256 8.270 8.189 8.209 8,566,937 -0.05(-0.57%)
Dec 22, 2010 8.297 8.357 8.230 8.256 11,717,228 -0.06(-0.73%)
Dec 21, 2010 8.344 8.377 8.270 8.317 16,355,235 +0.04(+0.49%)
Dec 20, 2010 8.364 8.404 8.250 8.277 14,151,824 -0.24(-2.84%)
Dec 17, 2010 8.384 8.545 8.357 8.518 31,819,588 +0.25(+3.00%)
Dec 16, 2010 8.189 8.270 8.189 8.270 16,461,551 +0.13(+1.65%)
Dec 15, 2010 8.062 8.169 8.035 8.136 16,780,244 +0.14(+1.76%)
Dec 14, 2010 8.042 8.062 7.954 7.995 18,745,338 +0.01(+0.08%)
Dec 13, 2010 8.115 8.176 7.988 7.988 17,623,962 -0.12(-1.49%)
Dec 10, 2010 8.109 8.142 8.055 8.109 14,901,038 +0.03(+0.42%)
Dec 09, 2010 8.115 8.223 8.075 8.075 21,617,194 +0.08(+1.01%)
Dec 08, 2010 7.975 8.021 7.954 7.995 16,308,262 +0.05(+0.68%)
Dec 07, 2010 8.042 8.055 7.941 7.941 14,368,341 -0.04(-0.50%)
Dec 06, 2010 8.035 8.048 7.941 7.981 11,172,620 -0.05(-0.67%)
Dec 03, 2010 7.787 8.055 7.753 8.035 33,936,944 +0.29(+3.73%)
Dec 02, 2010 7.531 7.773 7.525 7.746 41,542,660 +0.29(+3.87%)
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.