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 )

151.04 -1.92 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2018 38.92 39.03 38.46 38.63 8,834,478 -0.52(-1.34%)
Sep 27, 2018 39.01 39.56 38.99 39.15 7,673,053 +0.43(+1.11%)
Sep 26, 2018 38.71 39.13 38.71 38.72 5,218,171 +0.09(+0.23%)
Sep 25, 2018 39.19 39.28 38.60 38.64 7,634,730 -0.63(-1.60%)
Sep 24, 2018 38.35 39.31 38.30 39.27 9,407,867 +0.73(+1.88%)
Sep 21, 2018 38.71 38.84 38.50 38.54 7,623,790 -0.10(-0.25%)
Sep 20, 2018 38.71 38.86 38.40 38.64 5,404,597 +0.13(+0.34%)
Sep 19, 2018 38.66 38.82 38.26 38.50 7,308,951 +0.40(+1.06%)
Sep 18, 2018 38.05 38.57 37.92 38.10 10,075,060 -0.17(-0.46%)
Sep 17, 2018 38.16 38.61 38.02 38.28 7,099,304 -0.57(-1.46%)
Sep 14, 2018 38.50 38.98 38.44 38.85 6,053,897 +0.86(+2.26%)
Sep 13, 2018 38.48 38.48 37.85 37.99 11,002,698 -0.45(-1.16%)
Sep 12, 2018 38.42 38.75 38.33 38.43 11,779,591 -0.53(-1.37%)
Sep 11, 2018 38.17 38.99 38.12 38.97 14,301,516 -0.06(-0.16%)
Sep 10, 2018 39.36 39.41 38.94 39.03 7,802,507 -0.23(-0.58%)
Sep 07, 2018 38.49 39.57 38.47 39.26 16,297,987 +0.73(+1.88%)
Sep 06, 2018 38.43 38.55 38.12 38.53 11,917,762 -0.15(-0.38%)
Sep 05, 2018 38.57 38.99 38.50 38.68 8,302,772 +0.10(+0.25%)
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.