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 )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2009 6.606 6.748 6.594 6.677 13,296,838 +0.05(+0.78%)
Nov 27, 2009 6.491 6.664 6.478 6.626 9,219,478 -0.11(-1.62%)
Nov 25, 2009 6.748 6.761 6.703 6.735 8,983,496 +0.03(+0.38%)
Nov 24, 2009 6.741 6.786 6.683 6.709 13,198,607 -0.04(-0.67%)
Nov 23, 2009 6.754 6.831 6.728 6.754 12,147,222 +0.08(+1.16%)
Nov 20, 2009 6.594 6.690 6.594 6.677 14,266,902 -0.02(-0.29%)
Nov 19, 2009 6.773 6.831 6.600 6.696 47,823,852 -0.23(-3.34%)
Nov 18, 2009 6.838 6.960 6.831 6.928 15,195,246 +0.06(+0.84%)
Nov 17, 2009 6.838 6.902 6.767 6.870 26,630,526 -0.07(-1.02%)
Nov 16, 2009 6.960 7.018 6.902 6.941 35,700,904 +0.13(+1.98%)
Nov 13, 2009 6.696 6.825 6.683 6.806 30,657,440 +0.09(+1.34%)
Nov 12, 2009 6.658 6.761 6.645 6.716 31,146,958 +0.00(+0.00%)
Nov 11, 2009 6.555 6.722 6.504 6.716 54,821,728 +0.28(+4.29%)
Nov 10, 2009 6.497 6.542 6.414 6.439 26,592,626 +0.04(+0.70%)
Nov 09, 2009 6.304 6.407 6.266 6.394 15,540,429 +0.10(+1.63%)
Nov 06, 2009 6.266 6.369 6.240 6.291 23,702,016 +0.06(+1.03%)
Nov 05, 2009 6.246 6.349 6.201 6.227 35,155,944 +0.01(+0.10%)
Nov 04, 2009 6.144 6.285 6.144 6.221 35,080,788 +0.11(+1.79%)
Nov 03, 2009 6.105 6.157 6.009 6.112 30,248,310 -0.04(-0.73%)
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.