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 (%)
Jul 31, 2008 6.171 6.190 6.049 6.075 37,735,120 -0.19(-3.06%)
Jul 30, 2008 6.330 6.382 6.247 6.267 24,635,212 -0.03(-0.41%)
Jul 29, 2008 6.292 6.324 6.113 6.292 29,853,004 +0.04(+0.72%)
Jul 28, 2008 6.439 6.439 6.228 6.247 13,590,629 -0.16(-2.50%)
Jul 25, 2008 6.401 6.458 6.311 6.407 13,456,802 +0.09(+1.42%)
Jul 24, 2008 6.452 6.497 6.305 6.318 25,150,212 -0.17(-2.56%)
Jul 23, 2008 6.382 6.548 6.299 6.484 33,413,062 +0.14(+2.22%)
Jul 22, 2008 6.426 6.426 6.215 6.343 31,224,726 -0.29(-4.43%)
Jul 21, 2008 6.599 6.765 6.554 6.637 17,261,734 +0.09(+1.37%)
Jul 18, 2008 6.554 6.625 6.471 6.548 25,358,460 -0.08(-1.16%)
Jul 17, 2008 6.343 6.721 6.330 6.625 47,148,884 +0.32(+5.07%)
Jul 16, 2008 6.068 6.350 5.915 6.305 48,082,796 +0.04(+0.71%)
Jul 15, 2008 6.260 6.407 6.139 6.260 40,155,380 -0.17(-2.59%)
Jul 14, 2008 6.580 6.599 6.401 6.426 24,154,866 -0.16(-2.43%)
Jul 11, 2008 6.573 6.637 6.401 6.586 40,557,452 +0.10(+1.48%)
Jul 10, 2008 6.426 6.490 6.362 6.490 24,214,834 +0.13(+2.11%)
Jul 09, 2008 6.554 6.580 6.356 6.356 25,684,082 -0.15(-2.36%)
Jul 08, 2008 6.478 6.522 6.433 6.510 36,359,632 +0.01(+0.20%)
Jul 07, 2008 6.561 6.721 6.401 6.497 31,303,514 -0.06(-0.88%)
Jul 04, 2008 6.676 6.676 6.407 6.554 40,067,072 +0.00(+0.00%)
Jul 03, 2008 6.676 6.676 6.407 6.554 40,067,072 -0.22(-3.30%)
Jul 02, 2008 6.925 6.925 6.765 6.778 47,613,464 -0.20(-2.84%)
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.