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 (%)
Sep 30, 2010 6.906 7.000 6.825 6.839 210,914 -0.09(-1.36%)
Sep 29, 2010 6.812 6.987 6.798 6.933 30,850,694 +0.13(+1.88%)
Sep 28, 2010 6.670 6.812 6.643 6.805 23,212 +0.13(+2.02%)
Sep 27, 2010 6.724 6.727 6.663 6.670 19,012,060 -0.06(-0.90%)
Sep 24, 2010 6.616 6.751 6.555 6.731 44,104,044 +0.22(+3.31%)
Sep 23, 2010 6.508 6.576 6.461 6.515 373,090 -0.09(-1.43%)
Sep 22, 2010 6.683 6.690 6.589 6.609 49,001,248 -0.07(-1.01%)
Sep 21, 2010 6.812 6.812 6.663 6.677 94,818 -0.11(-1.69%)
Sep 20, 2010 6.710 6.791 6.704 6.791 18,701,642 +0.11(+1.64%)
Sep 17, 2010 6.682 6.778 6.670 6.682 11,813,756 +0.02(+0.28%)
Sep 15, 2010 6.623 6.704 6.603 6.663 9,121,363 -0.03(-0.50%)
Sep 14, 2010 6.609 6.717 6.596 6.697 10,358 +0.05(+0.71%)
Sep 13, 2010 6.589 6.677 6.576 6.650 27,020,932 +0.26(+4.01%)
Sep 10, 2010 6.407 6.441 6.363 6.393 13,922,349 -0.02(-0.32%)
Sep 09, 2010 6.468 6.495 6.387 6.414 46,815 -0.01(-0.11%)
Sep 08, 2010 6.434 6.434 6.366 6.420 42,220 +0.01(+0.21%)
Sep 07, 2010 6.562 6.562 6.393 6.407 76,607 -0.18(-2.76%)
Sep 03, 2010 6.468 6.589 6.468 6.589 16,888,890 +0.20(+3.17%)
Sep 02, 2010 6.454 6.488 6.366 6.387 87,477 -0.07(-1.15%)
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.