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:

Taiwan Semiconductor ADR (NY: TSM )

165.77 -6.10 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 169.17 170.52 165.22 165.77 22,586,840 -6.10(-3.55%)
Jul 18, 2024 175.50 178.69 164.51 171.87 53,221,404 +0.67(+0.39%)
Jul 17, 2024 175.21 176.58 170.51 171.20 44,955,676 -14.84(-7.98%)
Jul 16, 2024 188.27 189.59 185.02 186.04 16,608,843 +0.82(+0.44%)
Jul 15, 2024 188.68 190.06 184.08 185.22 15,653,379 -2.13(-1.14%)
Jul 12, 2024 183.07 190.38 182.75 187.35 19,223,292 +2.85(+1.54%)
Jul 11, 2024 193.09 193.47 183.01 184.50 21,541,712 -6.55(-3.43%)
Jul 10, 2024 188.28 191.42 186.70 191.05 19,267,134 +6.53(+3.54%)
Jul 09, 2024 188.09 188.44 182.50 184.52 19,951,516 -2.11(-1.13%)
Jul 08, 2024 190.00 192.80 185.13 186.63 22,552,064 +2.64(+1.43%)
Jul 05, 2024 184.14 185.08 182.30 183.99 11,372,968 +1.50(+0.82%)
Jul 03, 2024 177.99 182.49 177.88 182.49 11,810,849 +6.79(+3.86%)
Jul 02, 2024 171.13 176.71 171.03 175.70 10,649,629 +3.37(+1.96%)
Jul 01, 2024 174.24 175.30 170.45 172.33 10,712,940 -1.48(-0.85%)
Jun 28, 2024 172.81 176.82 172.81 173.81 11,240,618 +2.18(+1.27%)
Jun 27, 2024 173.79 175.48 171.15 171.63 10,860,748 -0.44(-0.26%)
Jun 26, 2024 172.12 173.69 170.20 172.07 11,894,794 -0.53(-0.31%)
Jun 25, 2024 169.95 172.64 169.01 172.60 13,467,218 +4.79(+2.85%)
Jun 24, 2024 170.43 171.42 167.12 167.81 19,727,032 -6.15(-3.54%)
Jun 21, 2024 172.71 177.48 172.21 173.96 20,271,424 -1.42(-0.81%)
Jun 20, 2024 182.58 183.18 173.50 175.38 28,382,888 -4.31(-2.40%)
Jun 18, 2024 180.02 184.86 178.99 179.69 27,155,272 +2.45(+1.38%)
Jun 17, 2024 177.84 178.67 173.48 177.24 18,679,380 +4.73(+2.74%)
Jun 14, 2024 172.00 173.64 170.36 172.51 9,192,538 -0.40(-0.23%)
Jun 13, 2024 172.95 174.07 170.51 172.91 15,582,706 +0.47(+0.27%)
Jun 12, 2024 172.81 175.51 171.00 172.44 20,355,676 +7.25(+4.39%)
Jun 11, 2024 167.65 167.88 163.28 165.19 11,537,010 -2.44(-1.46%)
Jun 10, 2024 163.48 169.31 161.91 167.63 12,467,182 +3.76(+2.29%)
Jun 07, 2024 163.06 165.60 161.45 163.87 14,071,842 +2.31(+1.43%)
Jun 06, 2024 164.00 164.18 159.86 161.56 14,801,640 -0.85(-0.52%)
Jun 05, 2024 158.09 163.22 157.45 162.41 23,245,886 +10.42(+6.85%)
Jun 04, 2024 152.92 153.31 150.51 151.99 10,092,712 -2.47(-1.60%)
Jun 03, 2024 154.63 156.66 151.98 154.46 12,958,573 +3.90(+2.59%)
May 31, 2024 151.00 152.02 147.34 150.56 13,826,594 -1.91(-1.26%)
May 30, 2024 153.11 153.57 151.41 152.48 9,727,676 -1.38(-0.89%)
May 29, 2024 156.26 156.39 152.73 153.85 15,824,045 -5.05(-3.18%)
May 28, 2024 159.18 159.88 157.10 158.91 13,995,025 -0.59(-0.37%)
May 24, 2024 156.71 160.16 156.22 159.50 11,945,861 +2.90(+1.85%)
May 23, 2024 158.68 160.27 155.38 156.60 20,931,718 +0.94(+0.60%)
May 22, 2024 155.39 156.74 154.05 155.66 13,436,624 +2.47(+1.61%)
May 21, 2024 151.82 153.51 151.47 153.19 7,941,355 +0.12(+0.08%)
May 20, 2024 151.19 153.75 150.35 153.07 9,286,415 +1.86(+1.23%)
May 17, 2024 153.52 153.52 150.37 151.20 7,735,663 -0.55(-0.36%)
May 16, 2024 153.62 154.57 151.73 151.75 13,429,369 -3.34(-2.15%)
May 15, 2024 152.88 155.51 152.25 155.09 14,094,600 +3.62(+2.39%)
May 14, 2024 146.03 151.53 145.79 151.47 12,346,991 +5.52(+3.78%)
May 13, 2024 147.56 147.97 145.84 145.95 8,293,277 -2.84(-1.91%)
May 10, 2024 146.76 150.02 146.47 148.79 23,746,172 +6.45(+4.53%)
May 09, 2024 142.49 142.90 140.69 142.34 8,049,814 -0.81(-0.56%)
May 08, 2024 140.67 143.81 140.36 143.15 10,232,933 +2.48(+1.76%)
May 07, 2024 141.42 141.85 140.07 140.67 8,706,471 -1.72(-1.20%)
May 06, 2024 140.03 142.38 139.37 142.38 8,624,796 +1.27(+0.90%)
May 03, 2024 138.46 141.66 138.32 141.12 13,306,277 +5.31(+3.91%)
May 02, 2024 135.17 136.31 132.80 135.80 9,285,425 +1.29(+0.96%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.