Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2012 9.872 10.17 9.872 10.13 25,318,076 +0.35(+3.56%)
Jul 30, 2012 9.807 9.901 9.662 9.778 13,128,635 -0.14(-1.39%)
Jul 27, 2012 9.778 9.974 9.764 9.916 19,055,832 +0.23(+2.40%)
Jul 26, 2012 9.510 9.735 9.510 9.684 27,106,708 +0.25(+2.69%)
Jul 25, 2012 9.329 9.532 9.314 9.430 27,475,590 +0.07(+0.77%)
Jul 24, 2012 9.177 9.365 9.140 9.358 25,195,916 +0.09(+1.02%)
Jul 23, 2012 8.945 9.278 8.800 9.264 34,029,204 +0.09(+1.03%)
Jul 20, 2012 9.365 9.365 9.155 9.169 33,616,284 -0.15(-1.63%)
Jul 19, 2012 9.713 9.727 9.322 9.322 28,304,248 -0.20(-2.13%)
Jul 18, 2012 9.126 9.553 9.126 9.524 27,490,722 +0.33(+3.55%)
Jul 17, 2012 9.198 9.235 9.075 9.198 15,375,475 +0.01(+0.16%)
Jul 16, 2012 9.271 9.303 9.151 9.184 19,098,628 -0.16(-1.71%)
Jul 13, 2012 9.293 9.409 9.249 9.343 11,768,681 +0.07(+0.70%)
Jul 12, 2012 9.329 9.394 9.235 9.278 17,811,782 -0.25(-2.66%)
Jul 11, 2012 9.604 9.619 9.474 9.532 25,602,500 -0.09(-0.98%)
Jul 10, 2012 9.684 9.796 9.597 9.626 23,065,832 -0.16(-1.63%)
Jul 09, 2012 9.727 9.814 9.695 9.785 15,110,308 +0.00(+0.00%)
Jul 06, 2012 9.822 9.851 9.698 9.785 19,899,744 -0.11(-1.10%)
Jul 05, 2012 9.930 10.05 9.822 9.894 17,639,456 -0.21(-2.10%)
Jul 03, 2012 10.04 10.11 9.994 10.11 8,205,072 +0.12(+1.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.