Taiwan Semiconductor Manufacturing Co Ltd (TSM) stock
TSMNYSESemiconductors & Related DevicesFiscal year ends December 31Also trades as TSMWF
$406.13−25.68 (-5.95%)
Close on Oct 30, 2026Market cap $2.11TP/E 40.4Yield –
Price history
Taiwan Semiconductor Manufacturing share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$406.13
-5.95% on the day
52-week range
$266.82 – $487.47
-16.7% from the high
Change over 52 weeks
+33.9%
From $303.22 on Oct 30, 2025
Average volume
11.96M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $414.08 | $418.09 | $400.12 | $406.13 | -5.95% | 21,971,120 |
| Oct 29, 2026 | $431.69 | $436.24 | $428.43 | $431.81 | -1.75% | 8,465,878 |
| Oct 28, 2026 | $438.24 | $440.88 | $436.84 | $439.51 | +0.60% | 8,037,388 |
| Oct 27, 2026 | $427.16 | $438.58 | $426.00 | $436.87 | +2.95% | 9,022,538 |
| Oct 26, 2026 | $418.07 | $428.85 | $417.72 | $424.37 | +1.40% | 9,627,088 |
| Oct 23, 2026 | $412.29 | $421.31 | $411.11 | $418.51 | +1.49% | 9,494,395 |
| Oct 22, 2026 | $419.39 | $421.91 | $410.22 | $412.35 | -4.52% | 16,475,090 |
| Oct 21, 2026 | $433.14 | $435.16 | $423.74 | $431.89 | +1.60% | 10,721,060 |
| Oct 20, 2026 | $416.29 | $428.21 | $416.12 | $425.08 | +1.16% | 12,538,610 |
| Oct 19, 2026 | $421.66 | $427.16 | $415.50 | $420.22 | +1.84% | 12,353,840 |
| Oct 16, 2026 | $421.22 | $421.50 | $410.58 | $412.61 | -2.28% | 16,675,070 |
| Oct 15, 2026 | $415.17 | $423.66 | $407.13 | $422.25 | -1.80% | 22,445,840 |
| Oct 14, 2026 | $436.25 | $440.39 | $428.06 | $430.00 | -3.40% | 15,167,150 |
| Oct 13, 2026 | $439.52 | $445.50 | $437.40 | $445.12 | +0.17% | 8,581,138 |
| Oct 12, 2026 | $453.55 | $454.40 | $444.35 | $444.35 | -1.98% | 8,867,248 |
| Oct 9, 2026 | $464.21 | $464.83 | $449.75 | $453.31 | -1.02% | 9,242,011 |
| Oct 8, 2026 | $466.32 | $471.19 | $452.88 | $457.99 | -3.01% | 13,421,660 |
| Oct 7, 2026 | $472.60 | $475.80 | $471.30 | $472.20 | -2.09% | 7,304,826 |
| Oct 6, 2026 | $484.23 | $486.00 | $481.48 | $482.30 | -0.72% | 8,346,202 |
| Oct 5, 2026 | $478.77 | $487.47 | $476.40 | $485.80 | +2.75% | 10,916,400 |
| Oct 2, 2026 | $465.64 | $474.79 | $464.10 | $472.78 | +2.96% | 9,930,802 |
| Oct 1, 2026 | $457.27 | $460.42 | $453.46 | $459.20 | +0.66% | 8,221,352 |
| Sep 30, 2026 | $456.74 | $461.87 | $454.90 | $456.19 | -0.16% | 8,983,433 |
| Sep 29, 2026 | $452.27 | $459.43 | $447.07 | $456.94 | +0.90% | 9,939,606 |
| Sep 28, 2026 | $448.39 | $455.27 | $443.11 | $452.88 | +0.50% | 7,874,454 |
| Sep 25, 2026 | $452.40 | $455.03 | $449.01 | $450.61 | -0.12% | 7,759,125 |
| Sep 24, 2026 | $441.80 | $452.56 | $440.60 | $451.15 | +1.03% | 7,720,294 |
| Sep 23, 2026 | $449.79 | $450.88 | $442.87 | $446.57 | -1.20% | 10,181,330 |
| Sep 22, 2026 | $441.22 | $452.88 | $441.20 | $452.00 | +1.54% | 11,255,990 |
| Sep 21, 2026 | $440.80 | $445.72 | $437.06 | $445.14 | +2.41% | 9,943,057 |
| Sep 18, 2026 | $429.04 | $434.82 | $428.98 | $434.67 | +1.02% | 12,905,090 |
| Sep 17, 2026 | $424.40 | $430.53 | $423.39 | $430.26 | +3.00% | 12,447,740 |
| Sep 16, 2026 | $418.20 | $419.85 | $413.88 | $417.72 | +0.96% | 10,490,910 |
| Sep 15, 2026 | $421.94 | $421.94 | $412.55 | $413.75 | -1.02% | 9,462,223 |
| Sep 14, 2026 | $416.01 | $424.45 | $416.01 | $418.01 | -3.52% | 14,305,940 |
| Sep 11, 2026 | $431.55 | $435.37 | $428.90 | $433.24 | +1.22% | 10,638,190 |
| Sep 10, 2026 | $426.44 | $432.53 | $424.05 | $428.03 | -1.68% | 8,368,064 |
| Sep 9, 2026 | $434.46 | $439.40 | $431.87 | $435.36 | -0.83% | 7,499,342 |
| Sep 8, 2026 | $438.02 | $444.29 | $433.72 | $439.00 | +2.35% | 13,088,880 |
| Sep 4, 2026 | $421.88 | $429.82 | $419.42 | $428.91 | +2.85% | 12,283,900 |
| Sep 3, 2026 | $413.29 | $417.30 | $407.82 | $417.01 | +0.36% | 7,827,764 |
| Sep 2, 2026 | $413.20 | $416.50 | $411.27 | $415.50 | +0.36% | 6,301,000 |
| Sep 1, 2026 | $417.80 | $418.62 | $412.07 | $414.00 | -0.32% | 7,928,439 |
| Aug 31, 2026 | $417.23 | $423.80 | $414.60 | $415.32 | -0.53% | 6,747,964 |
| Aug 28, 2026 | $427.49 | $429.12 | $417.32 | $417.52 | -2.29% | 8,896,896 |
| Aug 27, 2026 | $423.02 | $429.64 | $420.53 | $427.30 | +2.30% | 12,749,850 |
| Aug 26, 2026 | $418.45 | $420.75 | $414.41 | $417.69 | +0.07% | 7,449,310 |
| Aug 25, 2026 | $414.59 | $419.77 | $414.03 | $417.41 | +1.78% | 7,049,839 |
| Aug 24, 2026 | $413.87 | $414.34 | $405.15 | $410.12 | -2.11% | 10,645,650 |
| Aug 21, 2026 | $423.02 | $425.68 | $416.70 | $418.95 | +0.71% | 8,947,202 |
| Aug 20, 2026 | $408.60 | $417.96 | $407.72 | $416.00 | +0.95% | 10,447,900 |
| Aug 19, 2026 | $418.13 | $419.60 | $407.88 | $412.09 | -0.32% | 8,424,682 |
| Aug 18, 2026 | $417.00 | $419.63 | $410.77 | $413.41 | -4.07% | 14,030,090 |
| Aug 17, 2026 | $429.97 | $435.71 | $426.80 | $430.97 | +1.08% | 9,479,386 |
| Aug 14, 2026 | $429.20 | $429.27 | $424.10 | $426.35 | -0.96% | 6,324,715 |
| Aug 13, 2026 | $429.15 | $436.04 | $428.39 | $430.49 | +0.31% | 8,194,037 |
| Aug 12, 2026 | $432.65 | $433.28 | $427.02 | $429.15 | +1.68% | 9,534,228 |
| Aug 11, 2026 | $424.20 | $424.90 | $418.87 | $422.06 | +0.86% | 9,703,611 |
| Aug 10, 2026 | $420.34 | $425.88 | $416.00 | $418.47 | -0.37% | 11,776,120 |
| Aug 7, 2026 | $424.79 | $424.79 | $413.10 | $420.04 | +0.44% | 9,159,559 |
| Aug 6, 2026 | $409.54 | $423.91 | $407.99 | $418.20 | +1.01% | 10,628,860 |
| Aug 5, 2026 | $419.32 | $426.30 | $413.07 | $414.00 | -0.76% | 12,790,440 |
| Aug 4, 2026 | $418.00 | $420.25 | $412.11 | $417.17 | +2.72% | 13,929,100 |
| Aug 3, 2026 | $400.59 | $407.44 | $398.20 | $406.11 | +0.46% | 12,676,910 |
| Jul 31, 2026 | $419.50 | $420.35 | $398.80 | $404.25 | +0.23% | 11,956,080 |
| Jul 30, 2026 | $392.49 | $406.77 | $387.60 | $403.31 | +7.64% | 17,474,240 |
| Jul 29, 2026 | $388.08 | $391.25 | $372.72 | $374.67 | -4.50% | 21,700,220 |
| Jul 28, 2026 | $385.00 | $395.36 | $381.30 | $392.31 | -1.70% | 18,276,280 |
| Jul 27, 2026 | $406.08 | $407.43 | $388.80 | $399.09 | -1.07% | 17,932,310 |
| Jul 24, 2026 | $411.35 | $412.92 | $400.80 | $403.41 | -2.93% | 11,525,120 |
| Jul 23, 2026 | $415.84 | $420.84 | $411.80 | $415.58 | -1.34% | 11,048,800 |
| Jul 22, 2026 | $414.91 | $424.81 | $414.21 | $421.21 | -0.80% | 10,259,510 |
| Jul 21, 2026 | $418.74 | $425.40 | $413.56 | $424.61 | +5.55% | 18,210,120 |
| Jul 20, 2026 | $407.71 | $409.89 | $400.08 | $402.30 | +0.99% | 11,653,640 |
| Jul 17, 2026 | $392.12 | $404.70 | $386.02 | $398.37 | -2.77% | 20,986,460 |
| Jul 16, 2026 | $405.29 | $415.95 | $403.50 | $409.74 | -2.32% | 24,891,290 |
| Jul 15, 2026 | $425.75 | $428.89 | $410.75 | $419.48 | -0.22% | 17,012,270 |
| Jul 14, 2026 | $430.87 | $431.06 | $418.86 | $420.39 | -0.28% | 14,279,000 |
| Jul 13, 2026 | $433.82 | $437.99 | $420.29 | $421.58 | -2.89% | 14,329,820 |
| Jul 10, 2026 | $438.67 | $439.66 | $428.10 | $434.11 | -0.65% | 9,595,123 |
| Jul 9, 2026 | $446.73 | $447.69 | $436.39 | $436.96 | -0.00% | 11,455,560 |
| Jul 8, 2026 | $429.00 | $440.49 | $428.75 | $436.98 | +1.02% | 11,411,250 |
| Jul 7, 2026 | $438.02 | $439.80 | $428.11 | $432.57 | -4.25% | 14,898,420 |
| Jul 6, 2026 | $447.78 | $460.03 | $445.60 | $451.79 | +4.06% | 12,788,450 |
| Jul 2, 2026 | $450.54 | $461.47 | $429.50 | $434.16 | -2.27% | 18,424,820 |
| Jul 1, 2026 | $467.67 | $468.51 | $443.47 | $444.23 | -6.98% | 18,534,840 |
| Jun 30, 2026 | $455.61 | $479.00 | $453.00 | $477.57 | +4.94% | 15,074,280 |
| Jun 29, 2026 | $437.00 | $456.10 | $431.09 | $455.10 | +5.26% | 14,881,390 |
| Jun 26, 2026 | $425.00 | $436.13 | $419.19 | $432.35 | -0.61% | 17,974,060 |
| Jun 25, 2026 | $452.90 | $452.90 | $432.44 | $434.99 | -1.32% | 14,812,550 |
| Jun 24, 2026 | $433.98 | $443.86 | $432.58 | $440.83 | +1.02% | 9,991,168 |
| Jun 23, 2026 | $439.18 | $447.33 | $434.19 | $436.39 | -6.69% | 20,364,470 |
| Jun 22, 2026 | $476.09 | $476.79 | $465.17 | $467.67 | +1.20% | 13,686,190 |
| Jun 18, 2026 | $438.88 | $465.22 | $438.39 | $462.12 | +6.94% | 25,817,110 |
| Jun 17, 2026 | $434.75 | $442.50 | $431.64 | $432.15 | +1.48% | 10,934,060 |
| Jun 16, 2026 | $436.02 | $440.33 | $425.20 | $425.83 | -3.53% | 10,943,490 |
| Jun 15, 2026 | $438.68 | $442.58 | $431.93 | $441.40 | +4.12% | 11,184,890 |
| Jun 12, 2026 | $420.05 | $426.94 | $417.21 | $423.93 | +0.68% | 10,362,470 |
| Jun 11, 2026 | $413.26 | $422.25 | $408.86 | $421.07 | +3.01% | 13,826,460 |
| Jun 10, 2026 | $413.96 | $426.32 | $407.70 | $408.75 | -4.48% | 13,139,680 |
| Jun 9, 2026 | $430.88 | $438.16 | $405.51 | $427.92 | +0.26% | 21,199,500 |
| Jun 8, 2026 | $423.77 | $433.81 | $422.53 | $426.80 | +2.80% | 11,245,410 |
| Jun 5, 2026 | $429.77 | $433.90 | $412.79 | $415.17 | -6.69% | 19,644,170 |
| Jun 4, 2026 | $430.63 | $448.01 | $427.30 | $444.92 | +1.88% | 10,974,150 |
| Jun 3, 2026 | $449.99 | $450.16 | $434.53 | $436.69 | -2.24% | 10,245,240 |
| Jun 2, 2026 | $440.58 | $448.38 | $436.01 | $446.69 | +2.54% | 10,147,920 |
| Jun 1, 2026 | $424.88 | $449.39 | $422.50 | $435.63 | +4.11% | 18,040,410 |
| May 29, 2026 | $427.07 | $430.44 | $417.25 | $418.45 | -1.51% | 11,232,270 |
| May 28, 2026 | $422.22 | $427.60 | $414.71 | $424.86 | +0.50% | 8,905,841 |
| May 27, 2026 | $427.02 | $430.55 | $415.38 | $422.73 | +2.52% | 14,695,620 |
| May 26, 2026 | $413.12 | $416.49 | $410.07 | $412.32 | +1.93% | 10,132,010 |
| May 22, 2026 | $409.43 | $410.67 | $402.86 | $404.52 | -0.65% | 7,111,898 |
| May 21, 2026 | $399.51 | $411.46 | $399.51 | $407.15 | +1.38% | 8,937,904 |
| May 20, 2026 | $397.00 | $403.88 | $395.95 | $401.62 | +2.29% | 10,254,310 |
| May 19, 2026 | $389.51 | $398.88 | $385.06 | $392.61 | -0.84% | 14,083,040 |
| May 18, 2026 | $406.88 | $406.88 | $391.05 | $395.95 | -2.08% | 12,117,190 |
| May 15, 2026 | $406.50 | $409.87 | $398.83 | $404.35 | -3.20% | 11,868,600 |
| May 14, 2026 | $403.21 | $421.97 | $402.10 | $417.72 | +4.48% | 18,577,100 |
| May 13, 2026 | $398.27 | $404.68 | $391.47 | $399.80 | +0.63% | 13,127,830 |
| May 12, 2026 | $397.75 | $402.24 | $386.12 | $397.28 | -1.79% | 18,121,780 |
| May 11, 2026 | $406.74 | $407.73 | $398.19 | $404.54 | -1.73% | 14,679,990 |
| May 8, 2026 | $416.95 | $417.00 | $400.88 | $411.68 | -0.60% | 18,531,180 |
| May 7, 2026 | $418.09 | $420.00 | $408.11 | $414.15 | -1.28% | 13,403,160 |
| May 6, 2026 | $402.40 | $419.70 | $400.65 | $419.50 | +6.36% | 17,736,380 |
| May 5, 2026 | $404.60 | $406.13 | $392.60 | $394.41 | -1.79% | 14,578,980 |
| May 4, 2026 | $404.52 | $407.70 | $395.20 | $401.61 | +0.99% | 9,978,542 |
| May 1, 2026 | $393.44 | $403.99 | $392.13 | $397.67 | +0.41% | 9,926,401 |
| Apr 30, 2026 | $397.81 | $398.79 | $385.71 | $396.06 | +0.57% | 12,788,140 |
| Apr 29, 2026 | $392.91 | $395.85 | $388.18 | $393.83 | +0.38% | 10,312,970 |
| Apr 28, 2026 | $392.12 | $397.87 | $384.70 | $392.34 | -3.12% | 14,715,810 |
| Apr 27, 2026 | $413.75 | $414.50 | $400.40 | $404.98 | +0.63% | 16,561,250 |
| Apr 24, 2026 | $396.14 | $409.49 | $393.85 | $402.46 | +5.17% | 21,603,580 |
| Apr 23, 2026 | $384.25 | $388.76 | $375.81 | $382.66 | -1.23% | 12,224,890 |
| Apr 22, 2026 | $371.78 | $387.91 | $370.64 | $387.44 | +5.26% | 16,317,170 |
| Apr 21, 2026 | $368.08 | $370.75 | $365.11 | $368.08 | +0.50% | 9,808,159 |
| Apr 20, 2026 | $369.22 | $370.07 | $364.25 | $366.24 | -1.15% | 11,638,320 |
| Apr 17, 2026 | $373.20 | $375.58 | $365.14 | $370.50 | +1.97% | 18,419,410 |
| Apr 16, 2026 | $368.86 | $370.20 | $360.55 | $363.35 | -3.13% | 26,405,780 |
| Apr 15, 2026 | $381.41 | $381.98 | $372.21 | $375.10 | -1.26% | 14,955,470 |
| Apr 14, 2026 | $379.04 | $382.16 | $373.22 | $379.89 | +2.79% | 12,859,540 |
| Apr 13, 2026 | $370.26 | $371.46 | $366.05 | $369.57 | -0.28% | 9,596,254 |
| Apr 10, 2026 | $375.59 | $378.00 | $369.75 | $370.60 | +1.40% | 13,168,160 |
| Apr 9, 2026 | $363.30 | $368.17 | $360.72 | $365.49 | -0.11% | 9,245,955 |
| Apr 8, 2026 | $370.29 | $374.30 | $359.24 | $365.90 | +5.96% | 16,356,900 |
| Apr 7, 2026 | $339.44 | $345.53 | $335.65 | $345.32 | +1.04% | 6,823,530 |
| Apr 6, 2026 | $339.75 | $344.20 | $338.62 | $341.76 | +0.80% | 5,884,800 |
| Apr 2, 2026 | $326.84 | $342.07 | $326.80 | $339.04 | -0.72% | 8,994,644 |
| Apr 1, 2026 | $343.90 | $348.68 | $339.75 | $341.49 | +1.05% | 15,011,630 |
| Mar 31, 2026 | $322.31 | $338.41 | $321.14 | $337.95 | +6.78% | 18,487,990 |
| Mar 30, 2026 | $327.20 | $329.60 | $313.80 | $316.50 | -3.13% | 15,739,950 |
| Mar 27, 2026 | $324.83 | $329.56 | $322.31 | $326.74 | +0.19% | 14,484,510 |
| Mar 26, 2026 | $339.82 | $340.91 | $325.37 | $326.11 | -6.22% | 14,560,170 |
| Mar 25, 2026 | $346.00 | $350.45 | $343.50 | $347.75 | +1.31% | 12,166,930 |
| Mar 24, 2026 | $335.57 | $344.88 | $334.02 | $343.25 | +1.42% | 9,725,008 |
| Mar 23, 2026 | $331.10 | $343.41 | $331.10 | $338.45 | +2.80% | 15,857,230 |
| Mar 20, 2026 | $336.68 | $337.60 | $325.90 | $329.24 | -2.82% | 17,424,160 |
| Mar 19, 2026 | $329.22 | $339.90 | $325.19 | $338.79 | -0.23% | 15,411,570 |
| Mar 18, 2026 | $345.78 | $347.95 | $339.34 | $339.57 | -1.85% | 12,632,630 |
| Mar 17, 2026 | $340.60 | $346.76 | $338.40 | $345.98 | +1.69% | 11,434,600 |
| Mar 16, 2026 | $341.25 | $344.63 | $339.82 | $340.23 | +0.57% | 11,123,540 |
| Mar 13, 2026 | $343.92 | $344.52 | $336.22 | $338.31 | +0.48% | 17,299,920 |
| Mar 12, 2026 | $345.93 | $346.89 | $336.38 | $336.71 | -5.03% | 17,549,420 |
| Mar 11, 2026 | $353.93 | $357.35 | $350.36 | $354.56 | +2.15% | 10,683,280 |
| Mar 10, 2026 | $348.47 | $353.50 | $344.31 | $347.09 | -0.46% | 12,985,620 |
| Mar 9, 2026 | $335.60 | $349.40 | $331.92 | $348.70 | +2.89% | 19,182,770 |
| Mar 6, 2026 | $343.50 | $348.72 | $336.69 | $338.89 | -4.23% | 13,803,040 |
| Mar 5, 2026 | $354.90 | $359.47 | $343.80 | $353.86 | -1.00% | 16,249,800 |
| Mar 4, 2026 | $357.43 | $361.09 | $354.55 | $357.44 | +1.22% | 12,131,050 |
| Mar 3, 2026 | $349.55 | $355.98 | $344.14 | $353.13 | -4.33% | 18,580,210 |
| Mar 2, 2026 | $365.36 | $373.10 | $364.65 | $369.11 | -1.46% | 12,571,600 |
| Feb 27, 2026 | $370.14 | $376.68 | $368.62 | $374.58 | -0.59% | 9,186,555 |
| Feb 26, 2026 | $386.18 | $386.47 | $369.70 | $376.81 | -2.82% | 14,535,750 |
| Feb 25, 2026 | $390.21 | $390.21 | $384.83 | $387.73 | +0.51% | 10,948,400 |
| Feb 24, 2026 | $379.40 | $389.18 | $376.05 | $385.75 | +4.25% | 13,269,460 |
| Feb 23, 2026 | $367.01 | $373.43 | $366.46 | $370.04 | -0.13% | 9,550,221 |
| Feb 20, 2026 | $359.78 | $372.20 | $359.10 | $370.54 | +2.82% | 9,009,239 |
| Feb 19, 2026 | $359.72 | $362.80 | $357.44 | $360.39 | -0.52% | 6,346,478 |
| Feb 18, 2026 | $363.86 | $369.39 | $360.71 | $362.26 | -0.53% | 7,310,453 |
| Feb 17, 2026 | $361.87 | $366.20 | $356.24 | $364.20 | -0.59% | 10,063,800 |
| Feb 13, 2026 | $369.15 | $371.11 | $360.77 | $366.36 | -0.47% | 10,468,150 |
| Feb 12, 2026 | $379.00 | $380.00 | $322.10 | $368.10 | -1.60% | 16,835,430 |
| Feb 11, 2026 | $370.08 | $379.58 | $368.39 | $374.09 | +3.37% | 18,651,340 |
| Feb 10, 2026 | $364.33 | $364.76 | $356.39 | $361.91 | +1.83% | 14,622,130 |
| Feb 9, 2026 | $348.76 | $359.60 | $347.80 | $355.41 | +1.88% | 14,594,920 |
| Feb 6, 2026 | $337.50 | $349.72 | $336.65 | $348.85 | +5.48% | 17,025,520 |
| Feb 5, 2026 | $322.82 | $334.57 | $319.65 | $330.73 | +1.53% | 14,812,040 |
| Feb 4, 2026 | $335.60 | $338.80 | $319.07 | $325.74 | -2.98% | 18,175,960 |
| Feb 3, 2026 | $345.07 | $347.05 | $330.02 | $335.75 | -1.64% | 12,540,020 |
| Feb 2, 2026 | $330.76 | $344.20 | $329.10 | $341.36 | +3.27% | 12,459,100 |
| Jan 30, 2026 | $335.42 | $339.90 | $329.10 | $330.56 | -2.65% | 12,028,080 |
| Jan 29, 2026 | $339.80 | $343.74 | $328.20 | $339.55 | -0.80% | 13,844,750 |
| Jan 28, 2026 | $343.03 | $345.50 | $338.66 | $342.30 | +1.17% | 12,140,050 |
| Jan 27, 2026 | $336.50 | $341.25 | $334.56 | $338.34 | +1.69% | 11,298,110 |
| Jan 26, 2026 | $332.79 | $335.10 | $330.23 | $332.71 | -0.65% | 8,646,389 |
| Jan 23, 2026 | $332.07 | $337.15 | $331.37 | $334.87 | +2.29% | 12,904,450 |
| Jan 22, 2026 | $333.42 | $335.05 | $326.90 | $327.37 | +0.38% | 12,800,960 |
| Jan 21, 2026 | $333.43 | $333.64 | $325.68 | $326.12 | -0.32% | 16,789,750 |
| Jan 20, 2026 | $340.79 | $342.15 | $326.90 | $327.16 | -4.45% | 22,809,920 |
| Jan 16, 2026 | $346.51 | $349.85 | $341.46 | $342.40 | +0.22% | 18,246,100 |
| Jan 15, 2026 | $342.81 | $351.33 | $337.92 | $341.64 | +4.44% | 42,188,480 |
| Jan 14, 2026 | $329.86 | $329.86 | $324.82 | $327.11 | -1.24% | 11,210,830 |
| Jan 13, 2026 | $332.87 | $336.42 | $330.78 | $331.21 | -0.17% | 11,473,630 |
| Jan 12, 2026 | $322.10 | $333.55 | $321.06 | $331.77 | +2.52% | 12,714,750 |
| Jan 9, 2026 | $319.83 | $324.77 | $318.25 | $323.63 | +1.77% | 12,325,150 |
| Jan 8, 2026 | $324.39 | $324.50 | $316.14 | $318.01 | -0.21% | 10,850,820 |
| Jan 7, 2026 | $324.67 | $326.30 | $318.54 | $318.68 | -2.67% | 11,744,820 |
| Jan 6, 2026 | $330.22 | $333.08 | $324.59 | $327.43 | +1.61% | 15,599,630 |
| Jan 5, 2026 | $330.40 | $331.25 | $321.50 | $322.25 | +0.83% | 17,446,300 |
| Jan 2, 2026 | $311.98 | $321.59 | $311.70 | $319.61 | +5.17% | 18,526,910 |
| Dec 31, 2025 | $304.00 | $307.39 | $303.43 | $303.89 | +1.44% | 8,175,079 |
| Dec 30, 2025 | $302.36 | $304.55 | $299.45 | $299.58 | -0.45% | 6,190,570 |
| Dec 29, 2025 | $301.78 | $304.50 | $298.65 | $300.92 | -0.63% | 6,205,140 |
| Dec 26, 2025 | $299.90 | $303.38 | $298.52 | $302.84 | +1.35% | 5,125,913 |
| Dec 24, 2025 | $297.74 | $299.16 | $296.23 | $298.80 | +0.62% | 2,753,914 |
| Dec 23, 2025 | $293.40 | $297.91 | $292.20 | $296.95 | +1.25% | 6,802,255 |
| Dec 22, 2025 | $294.67 | $295.01 | $291.21 | $293.28 | +1.50% | 6,091,071 |
| Dec 19, 2025 | $286.38 | $292.17 | $286.38 | $288.95 | +1.50% | 12,735,800 |
| Dec 18, 2025 | $285.00 | $287.16 | $281.75 | $284.68 | +2.79% | 11,260,340 |
| Dec 17, 2025 | $288.53 | $289.10 | $275.08 | $276.96 | -3.45% | 16,823,000 |
| Dec 16, 2025 | $287.26 | $288.46 | $283.32 | $286.87 | -0.30% | 11,418,440 |
| Dec 15, 2025 | $295.15 | $295.80 | $287.55 | $287.74 | -1.47% | 12,082,440 |
| Dec 12, 2025 | $304.28 | $304.28 | $290.98 | $292.04 | -4.20% | 19,306,090 |
| Dec 11, 2025 | $305.32 | $305.84 | $299.64 | $304.85 | -1.71% | 15,028,380 |
| Dec 10, 2025 | $305.37 | $313.98 | $302.50 | $310.14 | +2.22% | 12,429,150 |
| Dec 9, 2025 | $299.99 | $304.68 | $298.50 | $303.41 | +0.51% | 11,349,070 |
| Dec 8, 2025 | $301.20 | $302.62 | $296.72 | $301.87 | +2.43% | 16,643,120 |
| Dec 5, 2025 | $296.05 | $300.80 | $293.25 | $294.72 | +0.61% | 10,275,300 |
| Dec 4, 2025 | $293.98 | $294.03 | $290.20 | $292.93 | -0.85% | 6,752,997 |
| Dec 3, 2025 | $292.18 | $296.62 | $286.07 | $295.45 | +1.15% | 9,599,221 |
| Dec 2, 2025 | $292.00 | $294.50 | $289.18 | $292.09 | +1.53% | 10,746,380 |
| Dec 1, 2025 | $286.92 | $291.16 | $283.19 | $287.68 | -1.31% | 7,713,000 |
| Nov 28, 2025 | $292.48 | $292.67 | $289.00 | $291.51 | +0.53% | 5,515,376 |
| Nov 26, 2025 | $289.10 | $292.81 | $287.73 | $289.96 | +1.85% | 12,220,250 |
| Nov 25, 2025 | $282.73 | $285.40 | $273.08 | $284.68 | +0.01% | 13,726,810 |
| Nov 24, 2025 | $273.19 | $285.06 | $273.19 | $284.64 | +3.48% | 13,570,310 |
| Nov 21, 2025 | $272.81 | $278.69 | $266.82 | $275.06 | -0.88% | 20,872,830 |
| Nov 20, 2025 | $292.21 | $292.85 | $276.41 | $277.50 | -1.72% | 15,747,320 |
| Nov 19, 2025 | $276.92 | $284.55 | $276.32 | $282.37 | +1.60% | 11,179,180 |
| Nov 18, 2025 | $277.55 | $280.19 | $272.72 | $277.91 | -1.45% | 11,850,370 |
| Nov 17, 2025 | $281.44 | $286.53 | $279.80 | $282.01 | -0.99% | 10,227,120 |
| Nov 14, 2025 | $275.91 | $286.86 | $273.23 | $284.82 | +0.93% | 11,486,830 |
| Nov 13, 2025 | $289.17 | $289.50 | $280.00 | $282.20 | -2.90% | 13,827,620 |
| Nov 12, 2025 | $293.70 | $294.87 | $289.58 | $290.62 | -0.19% | 9,715,927 |
| Nov 11, 2025 | $292.06 | $294.92 | $288.91 | $291.17 | -1.39% | 9,666,250 |
| Nov 10, 2025 | $294.36 | $297.13 | $291.75 | $295.27 | +3.06% | 10,869,190 |
| Nov 7, 2025 | $285.21 | $287.89 | $277.13 | $286.50 | -0.95% | 15,715,710 |
| Nov 6, 2025 | $294.10 | $294.64 | $287.38 | $289.24 | -1.50% | 11,516,860 |
| Nov 5, 2025 | $292.62 | $298.22 | $291.50 | $293.64 | -0.14% | 10,502,500 |
| Nov 4, 2025 | $296.88 | $301.99 | $293.51 | $294.05 | -3.55% | 16,224,290 |
| Nov 3, 2025 | $302.59 | $310.12 | $302.12 | $304.86 | +1.47% | 12,466,590 |
| Oct 31, 2025 | $305.99 | $307.68 | $296.68 | $300.43 | -0.92% | 12,667,860 |
| Oct 30, 2025 | $303.08 | $307.31 | $300.82 | $303.22 | -0.61% | 14,507,090 |
| Oct 29, 2025 | $305.80 | $307.96 | $302.38 | $305.09 | +1.18% | 16,177,310 |
| Oct 28, 2025 | $298.32 | $302.13 | $296.08 | $301.53 | +1.10% | 11,804,200 |
| Oct 27, 2025 | $298.65 | $300.48 | $293.69 | $298.25 | +1.12% | 13,615,030 |
| Oct 24, 2025 | $295.57 | $297.95 | $294.39 | $294.96 | +1.45% | 8,747,007 |
| Oct 23, 2025 | $289.80 | $294.09 | $289.63 | $290.73 | +0.64% | 10,379,850 |
| Oct 22, 2025 | $293.00 | $295.20 | $284.40 | $288.88 | -1.91% | 15,409,110 |
| Oct 21, 2025 | $299.00 | $299.37 | $293.66 | $294.51 | -1.07% | 11,190,500 |
| Oct 20, 2025 | $300.00 | $303.65 | $297.06 | $297.70 | – | 13,391,610 |
Seasonality
TSM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | -0.1% | -1.2% | 0.4% | 4.1% | 5.8% | 5.4% | 0.2% | 1.9% | 1.1% | 6.1% | 3.8% |
| Months up | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 8.8% | 13.3% | -9.5% | 17.2% | 5.7% | 14.4% | -15.4% | 2.7% | 10.1% | -11.0% | ||
| 2025 | 6.0% | -13.8% | -7.7% | 0.4% | 16.0% | 17.6% | 6.7% | -4.4% | 21.4% | 7.6% | -3.0% | 4.5% |
| 2024 | 8.6% | 13.9% | 6.2% | 0.9% | 10.0% | 15.4% | -4.6% | 3.6% | 1.5% | 9.7% | -3.1% | 7.3% |
| 2023 | 24.5% | -6.1% | 7.4% | -9.4% | 17.0% | 2.8% | -1.8% | -5.6% | -6.6% | -0.7% | 12.7% | 7.4% |
| 2022 | 1.9% | -12.7% | -2.1% | -10.9% | 2.6% | -13.8% | 8.2% | -5.8% | -17.3% | -10.2% | 34.8% | -9.7% |
| 2021 | 11.4% | 3.6% | -5.7% | -1.3% | 0.5% | 2.8% | -2.9% | 2.0% | -5.8% | 1.8% | 3.0% | 3.1% |
| 2020 | -7.2% | -0.2% | -10.4% | 11.2% | -5.3% | 13.6% | 39.0% | 0.5% | 2.8% | 3.5% | 15.7% | 12.9% |
| 2019 | 1.9% | 3.8% | 4.9% | 7.0% | -12.5% | 5.5% | 8.8% | 0.0% | 9.8% | 11.1% | 2.8% | 10.2% |
| 2018 | 14.3% | -4.3% | 0.9% | -12.1% | 0.7% | -2.1% | 12.7% | 5.8% | 1.3% | -13.7% | -1.3% | -1.8% |
| 2017 | 7.5% | 1.8% | 4.4% | 0.7% | 6.9% | 2.1% | 2.9% | 2.8% | 1.6% | 12.7% | -6.4% | 0.1% |