Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 172.00 173.64 170.36 172.51 9,192,538 -0.40(-0.23%)
Jun 13, 2024 172.95 174.07 170.51 172.91 15,582,706 +0.47(+0.27%)
Jun 12, 2024 172.81 175.51 171.00 172.44 20,355,710 +7.25(+4.39%)
Jun 11, 2024 167.65 167.88 163.28 165.19 11,537,030 -2.44(-1.46%)
Jun 10, 2024 163.48 169.31 161.91 167.63 12,467,202 +3.76(+2.29%)
Jun 07, 2024 163.06 165.60 161.45 163.87 14,071,866 +2.31(+1.43%)
Jun 06, 2024 164.00 164.18 159.85 161.56 14,801,665 -0.85(-0.52%)
Jun 05, 2024 158.09 163.22 157.45 162.41 23,245,924 +10.42(+6.85%)
Jun 04, 2024 152.92 153.31 150.51 151.99 10,092,729 -2.47(-1.60%)
Jun 03, 2024 154.63 156.66 151.98 154.46 12,958,595 +3.90(+2.59%)
May 31, 2024 151.00 152.02 147.34 150.56 13,826,617 -1.91(-1.26%)
May 30, 2024 153.11 153.56 151.41 152.48 9,727,692 -1.38(-0.89%)
May 29, 2024 156.26 156.39 152.73 153.85 15,824,072 -5.05(-3.18%)
May 28, 2024 159.18 159.88 157.10 158.91 13,995,049 -0.59(-0.37%)
May 24, 2024 156.71 160.15 156.22 159.50 11,945,881 +2.90(+1.85%)
May 23, 2024 158.68 160.27 155.38 156.60 20,931,752 +0.94(+0.60%)
May 22, 2024 155.39 156.74 154.05 155.66 13,436,647 +2.47(+1.61%)
May 21, 2024 151.82 153.50 151.47 153.19 7,941,368 +0.12(+0.08%)
May 20, 2024 151.19 153.75 150.34 153.07 9,286,431 +1.86(+1.23%)
May 17, 2024 153.51 153.51 150.37 151.20 7,735,676 -0.55(-0.36%)
May 16, 2024 153.62 154.57 151.73 151.75 13,429,392 -3.34(-2.15%)
May 15, 2024 152.88 155.51 152.25 155.09 14,094,623 +3.62(+2.39%)
May 14, 2024 146.03 151.53 145.79 151.47 12,347,011 +5.52(+3.78%)
May 13, 2024 147.55 147.97 145.84 145.95 8,293,291 -2.84(-1.91%)
May 10, 2024 146.76 150.02 146.47 148.79 23,746,212 +6.45(+4.53%)
May 09, 2024 142.49 142.90 140.69 142.34 8,049,828 -0.81(-0.56%)
May 08, 2024 140.67 143.81 140.36 143.15 10,232,950 +2.48(+1.76%)
May 07, 2024 141.42 141.85 140.07 140.67 8,706,485 -1.72(-1.20%)
May 06, 2024 140.03 142.38 139.37 142.38 8,624,810 +1.27(+0.90%)
May 03, 2024 138.46 141.66 138.32 141.12 13,306,300 +5.31(+3.91%)
May 02, 2024 135.17 136.31 132.80 135.80 9,285,441 +1.29(+0.96%)
May 01, 2024 136.99 138.99 132.79 134.51 12,607,597 -2.39(-1.75%)
Apr 30, 2024 137.51 139.26 136.83 136.91 11,005,644 -1.16(-0.84%)
Apr 29, 2024 137.57 138.21 135.48 138.06 10,053,911 +0.20(+0.14%)
Apr 26, 2024 136.38 138.30 135.52 137.87 9,483,268 +1.72(+1.26%)
Apr 25, 2024 129.59 137.41 128.46 136.15 18,103,018 +3.60(+2.71%)
Apr 24, 2024 135.66 135.86 131.13 132.55 15,586,595 -0.46(-0.34%)
Apr 23, 2024 130.95 133.29 130.25 133.01 12,597,826 +3.67(+2.84%)
Apr 22, 2024 126.35 130.25 125.38 129.34 18,606,530 +2.04(+1.61%)
Apr 19, 2024 128.96 131.14 126.24 127.30 28,373,300 -4.56(-3.46%)
Apr 18, 2024 132.47 134.71 129.89 131.85 39,398,392 -6.74(-4.86%)
Apr 17, 2024 140.69 142.12 136.93 138.59 18,962,060 -0.77(-0.55%)
Apr 16, 2024 137.46 140.10 136.63 139.36 14,230,785 -0.34(-0.24%)
Apr 15, 2024 144.56 145.02 139.44 139.70 13,485,954 -2.37(-1.67%)
Apr 12, 2024 144.54 146.05 141.70 142.07 12,074,990 -4.66(-3.18%)
Apr 11, 2024 146.74 147.10 143.68 146.74 11,847,142 +0.98(+0.67%)
Apr 10, 2024 146.17 147.96 144.80 145.76 18,902,878 +0.82(+0.56%)
Apr 09, 2024 145.80 147.70 142.50 144.94 18,516,326 +2.60(+1.83%)
Apr 08, 2024 144.78 145.54 142.31 142.34 16,353,438 +1.43(+1.01%)
Apr 05, 2024 139.56 141.55 138.48 140.91 8,289,764 +1.69(+1.22%)
Apr 04, 2024 143.55 146.29 138.99 139.22 15,783,266 -2.33(-1.65%)
Apr 03, 2024 138.14 142.48 137.96 141.55 9,724,396 +1.77(+1.27%)
Apr 02, 2024 139.94 140.60 138.91 139.78 9,893,819 -1.27(-0.90%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.