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 )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 6.239 6.387 6.227 6.239 21,017,032 -0.09(-1.42%)
May 27, 2010 6.144 6.342 6.144 6.329 21,567,404 +0.28(+4.55%)
May 26, 2010 6.195 6.239 6.054 6.054 30,710,922 -0.07(-1.15%)
May 25, 2010 6.080 6.124 5.952 6.124 196,216 -0.02(-0.31%)
May 24, 2010 6.214 6.278 6.144 6.144 17,855,844 -0.12(-1.94%)
May 21, 2010 6.080 6.316 6.041 6.265 24,066,288 +0.10(+1.66%)
May 20, 2010 6.137 6.246 6.112 6.163 46,881 -0.12(-1.93%)
May 19, 2010 6.239 6.339 6.182 6.284 26,593,234 +0.06(+0.93%)
May 18, 2010 6.399 6.444 6.175 6.227 219,421 -0.15(-2.41%)
May 17, 2010 6.355 6.412 6.182 6.380 20,152,222 +0.06(+1.01%)
May 14, 2010 6.316 6.547 6.214 6.316 43,903,940 -0.24(-3.71%)
May 13, 2010 6.566 6.623 6.515 6.559 32,901,278 +0.01(+0.20%)
May 12, 2010 6.572 6.591 6.515 6.547 20,748,148 +0.04(+0.59%)
May 11, 2010 6.585 6.604 6.495 6.508 59,370 -0.08(-1.26%)
May 10, 2010 6.495 6.598 6.457 6.591 28,351,944 +0.26(+4.15%)
May 07, 2010 6.335 6.406 6.185 6.329 41,533,704 +0.09(+1.42%)
May 06, 2010 6.374 6.459 6.080 6.241 37,222,544 -0.13(-2.09%)
May 05, 2010 6.367 6.457 6.291 6.374 31,321,380 -0.08(-1.29%)
May 04, 2010 6.783 6.783 6.412 6.457 126,493 -0.36(-5.35%)
May 03, 2010 6.828 6.847 6.739 6.822 11,958,142 +0.04(+0.66%)
Apr 30, 2010 6.777 6.815 6.691 6.777 24,143,512 +0.02(+0.28%)
Apr 29, 2010 6.745 6.783 6.687 6.758 20,319,634 +0.04(+0.57%)
Apr 28, 2010 6.873 6.879 6.655 6.719 30,613,378 -0.06(-0.94%)
Apr 27, 2010 6.969 6.969 6.758 6.783 61,406 -0.25(-3.55%)
Apr 26, 2010 7.065 7.110 7.007 7.033 15,848,824 +0.02(+0.27%)
Apr 23, 2010 7.027 7.027 6.911 7.014 14,183,540 -0.01(-0.09%)
Apr 22, 2010 6.835 7.027 6.815 7.020 24,514,162 +0.08(+1.20%)
Apr 21, 2010 6.969 6.995 6.815 6.937 12,063 -0.04(-0.55%)
Apr 20, 2010 6.963 7.052 6.931 6.975 66,050 +0.04(+0.55%)
Apr 19, 2010 6.873 6.975 6.822 6.937 22,069,206 -0.01(-0.09%)
Apr 16, 2010 7.033 7.046 6.839 6.943 28,395,642 -0.18(-2.52%)
Apr 15, 2010 7.161 7.193 7.091 7.123 14,278,834 -0.08(-1.07%)
Apr 14, 2010 6.931 7.199 6.924 7.199 47,767,032 +0.37(+5.44%)
Apr 13, 2010 6.745 6.847 6.726 6.828 16,016,630 +0.05(+0.76%)
Apr 12, 2010 6.828 6.841 6.777 6.777 15,469,984 -0.02(-0.28%)
Apr 09, 2010 6.854 6.879 6.726 6.796 20,479,590 +0.00(+0.00%)
Apr 08, 2010 6.892 6.892 6.771 6.796 20,003,888 -0.15(-2.12%)
Apr 07, 2010 6.956 7.027 6.918 6.943 18,652,984 +0.01(+0.18%)
Apr 06, 2010 6.873 6.937 6.854 6.931 18,464,724 +0.10(+1.50%)
Apr 05, 2010 6.822 6.899 6.668 6.828 11,238,246 +0.04(+0.66%)
Apr 01, 2010 6.751 6.783 6.783 6.783 23,070,480 +0.07(+1.05%)
Mar 31, 2010 6.681 6.732 6.636 6.713 22,060,806 -0.04(-0.57%)
Mar 30, 2010 6.764 6.796 6.694 6.751 18,765,534 +0.01(+0.09%)
Mar 29, 2010 6.713 6.745 6.649 6.745 18,052,288 +0.12(+1.74%)
Mar 26, 2010 6.687 6.751 6.604 6.630 19,924,212 -0.04(-0.58%)
Mar 25, 2010 6.623 6.751 6.623 6.668 30,424,814 +0.06(+0.87%)
Mar 24, 2010 6.547 6.662 6.527 6.611 30,781,730 +0.04(+0.58%)
Mar 23, 2010 6.527 6.585 6.495 6.572 30,221,412 +0.06(+0.88%)
Mar 22, 2010 6.457 6.553 6.425 6.515 14,812,444 +0.06(+0.89%)
Mar 19, 2010 6.591 6.617 6.451 6.457 20,155,006 -0.16(-2.42%)
Mar 18, 2010 6.694 6.707 6.540 6.617 21,848,388 -0.05(-0.77%)
Mar 17, 2010 6.630 6.700 6.617 6.668 19,242,784 +0.08(+1.26%)
Mar 16, 2010 6.489 6.611 6.470 6.585 15,115,855 +0.10(+1.48%)
Mar 15, 2010 6.489 6.502 6.463 6.489 17,604,086 -0.12(-1.84%)
Mar 12, 2010 6.687 6.713 6.559 6.611 19,734,612 -0.11(-1.62%)
Mar 11, 2010 6.630 6.719 6.591 6.719 29,291,270 +0.10(+1.55%)
Mar 10, 2010 6.553 6.719 6.534 6.617 19,196,098 +0.06(+0.88%)
Mar 09, 2010 6.521 6.617 6.502 6.559 21,903,188 +0.01(+0.20%)
Mar 08, 2010 6.521 6.559 6.495 6.547 25,235,976 +0.06(+0.99%)
Mar 05, 2010 6.393 6.495 6.374 6.483 27,695,452 +0.17(+2.63%)
Mar 04, 2010 6.252 6.342 6.239 6.316 34,302,776 +0.01(+0.10%)
Mar 03, 2010 6.367 6.444 6.278 6.310 20,671,946 -0.06(-0.90%)
Mar 02, 2010 6.412 6.463 6.335 6.367 18,862,326 +0.00(+0.00%)
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.