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 (%)
Feb 27, 2009 4.834 4.911 4.770 4.821 0 -0.09(-1.82%)
Feb 26, 2009 4.898 5.141 4.866 4.911 38,650,876 +0.03(+0.66%)
Feb 25, 2009 4.764 4.988 4.764 4.879 57,545,636 -0.01(-0.13%)
Feb 24, 2009 4.732 4.930 4.636 4.885 38,319,220 +0.19(+4.09%)
Feb 23, 2009 4.898 4.981 4.681 4.694 30,160,740 -0.10(-2.13%)
Feb 20, 2009 4.828 4.853 4.642 4.796 31,116,494 -0.08(-1.70%)
Feb 19, 2009 5.148 5.211 4.860 4.879 30,617,268 -0.22(-4.27%)
Feb 18, 2009 5.064 5.116 4.937 5.096 28,809,730 +0.16(+3.24%)
Feb 17, 2009 5.173 5.173 4.885 4.937 31,772,752 -0.36(-6.88%)
Feb 13, 2009 5.307 5.391 5.275 5.301 17,759,524 -0.06(-1.19%)
Feb 12, 2009 5.179 5.371 5.141 5.365 34,657,012 +0.05(+0.96%)
Feb 11, 2009 5.307 5.422 5.256 5.314 32,267,340 +0.12(+2.34%)
Feb 10, 2009 5.339 5.435 5.128 5.192 33,959,844 -0.24(-4.36%)
Feb 09, 2009 5.550 5.550 5.333 5.429 34,326,480 -0.13(-2.30%)
Feb 06, 2009 5.243 5.653 5.186 5.557 65,315,068 +0.37(+7.15%)
Feb 05, 2009 4.956 5.237 4.885 5.186 42,572,508 +0.12(+2.27%)
Feb 04, 2009 4.898 5.148 4.860 5.071 50,723,960 +0.08(+1.67%)
Feb 03, 2009 4.777 5.013 4.777 4.988 38,709,256 +0.19(+3.86%)
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.