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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $457.27 | $487.47 | $400.12 | $406.13 | -10.97% | 257,826,706 |
| Sep 2026 | $417.80 | $461.87 | $407.82 | $456.19 | +9.84% | 207,204,771 |
| Aug 2026 | $400.59 | $436.04 | $398.20 | $415.32 | +2.74% | 209,586,349 |
| Jul 2026 | $467.67 | $468.51 | $372.72 | $404.25 | -15.35% | 338,643,623 |
| Jun 2026 | $424.88 | $479.00 | $405.51 | $477.57 | +14.13% | 304,489,068 |
| May 2026 | $393.44 | $430.55 | $385.06 | $418.45 | +5.65% | 258,000,026 |
| Apr 2026 | $343.90 | $414.50 | $326.80 | $396.06 | +17.19% | 283,692,362 |
| Mar 2026 | $365.36 | $373.10 | $313.80 | $337.95 | -9.78% | 320,084,998 |
| Feb 2026 | $330.76 | $390.21 | $319.07 | $374.58 | +13.32% | 240,404,966 |
| Jan 2026 | $311.98 | $351.33 | $311.70 | $330.56 | +8.78% | 305,589,879 |
| Dec 2025 | $286.92 | $313.98 | $275.08 | $303.89 | +4.25% | 225,506,670 |
| Nov 2025 | $302.59 | $310.12 | $266.82 | $291.51 | -2.97% | 236,901,333 |
| Oct 2025 | $278.44 | $311.37 | $277.17 | $300.43 | +7.57% | 340,274,197 |
| Sep 2025 | $226.15 | $286.00 | $225.63 | $279.29 | +20.97% | 251,136,928 |
| Aug 2025 | $235.62 | $247.84 | $223.70 | $230.87 | -4.45% | 219,697,749 |
| Jul 2025 | $227.43 | $248.28 | $221.18 | $241.62 | +6.68% | 263,626,391 |
| Jun 2025 | $193.04 | $228.88 | $192.20 | $226.49 | +17.16% | 215,722,479 |
| May 2025 | $172.80 | $199.80 | $170.59 | $193.32 | +15.98% | 290,821,282 |
| Apr 2025 | $166.39 | $171.75 | $134.25 | $166.69 | +0.42% | 443,428,226 |
| Mar 2025 | $181.15 | $184.74 | $159.73 | $166.00 | -8.05% | 339,052,304 |
| Feb 2025 | $199.63 | $213.18 | $175.52 | $180.53 | -13.75% | 280,718,008 |
| Jan 2025 | $197.00 | $226.40 | $187.67 | $209.32 | +5.99% | 405,771,755 |
| Dec 2024 | $189.34 | $208.16 | $188.94 | $197.49 | +6.95% | 253,854,794 |
| Nov 2024 | $194.20 | $206.61 | $178.05 | $184.66 | -3.09% | 245,551,645 |
| Oct 2024 | $175.31 | $212.60 | $170.78 | $190.54 | +9.71% | 356,950,539 |
| Sep 2024 | $168.00 | $189.33 | $156.01 | $173.67 | +1.15% | 253,922,096 |
| Aug 2024 | $163.48 | $175.45 | $133.57 | $171.70 | +3.56% | 349,594,663 |
| Jul 2024 | $174.24 | $193.47 | $152.11 | $165.80 | -4.61% | 445,721,270 |
| Jun 2024 | $155.12 | $184.86 | $150.99 | $173.81 | +15.08% | 305,695,023 |
| May 2024 | $137.42 | $160.78 | $133.21 | $151.04 | +9.98% | 266,653,324 |
| Apr 2024 | $137.29 | $148.43 | $125.78 | $137.34 | +0.95% | 344,595,154 |
| Mar 2024 | $130.13 | $158.40 | $130.10 | $136.05 | +5.74% | 383,688,089 |
| Feb 2024 | $113.80 | $135.17 | $112.61 | $128.67 | +13.91% | 264,602,484 |
| Jan 2024 | $102.25 | $118.85 | $98.80 | $112.96 | +8.62% | 308,915,733 |
| Dec 2023 | $97.70 | $105.52 | $95.25 | $104.00 | +6.87% | 173,291,560 |
| Nov 2023 | $86.47 | $100.70 | $86.34 | $97.31 | +12.74% | 186,204,108 |
| Oct 2023 | $87.18 | $94.76 | $84.95 | $86.31 | -0.68% | 206,492,820 |
| Sep 2023 | $94.30 | $95.05 | $84.02 | $86.90 | -7.13% | 168,520,840 |
| Aug 2023 | $99.14 | $99.19 | $89.56 | $93.57 | -5.63% | 186,487,527 |
| Jul 2023 | $102.25 | $107.30 | $96.33 | $99.15 | -1.75% | 197,747,456 |
| Jun 2023 | $98.68 | $110.69 | $94.25 | $100.92 | +2.36% | 247,238,404 |
| May 2023 | $84.30 | $105.24 | $82.44 | $98.59 | +16.95% | 296,518,474 |
| Apr 2023 | $93.01 | $93.60 | $81.21 | $84.30 | -9.37% | 192,482,015 |
| Mar 2023 | $89.04 | $95.82 | $85.44 | $93.02 | +6.83% | 237,434,312 |
| Feb 2023 | $93.00 | $98.99 | $86.66 | $87.07 | -6.10% | 260,282,623 |
| Jan 2023 | $75.85 | $106.43 | $73.77 | $92.73 | +24.49% | 318,689,441 |
| Dec 2022 | $83.04 | $83.63 | $72.84 | $74.49 | -10.23% | 261,392,295 |
| Nov 2022 | $63.26 | $83.43 | $59.43 | $82.98 | +34.82% | 355,869,284 |
| Oct 2022 | $68.08 | $74.92 | $59.51 | $61.55 | -10.22% | 346,535,260 |
| Sep 2022 | $81.45 | $82.98 | $67.74 | $68.56 | -17.74% | 227,043,136 |
| Aug 2022 | $85.30 | $91.94 | $81.73 | $83.35 | -5.80% | 265,013,360 |
| Jul 2022 | $79.04 | $89.21 | $73.74 | $88.48 | +8.23% | 244,031,101 |
| Jun 2022 | $95.60 | $96.37 | $80.12 | $81.75 | -14.22% | 196,812,210 |
| May 2022 | $92.50 | $96.29 | $85.39 | $95.30 | +2.55% | 196,436,013 |
| Apr 2022 | $105.77 | $105.95 | $90.22 | $92.93 | -10.87% | 252,115,162 |
| Mar 2022 | $110.00 | $111.11 | $97.62 | $104.26 | -2.57% | 338,917,671 |
| Feb 2022 | $122.90 | $128.66 | $104.38 | $107.01 | -12.74% | 201,641,422 |
| Jan 2022 | $124.13 | $145.00 | $114.19 | $122.63 | +1.93% | 358,428,070 |
| Dec 2021 | $119.22 | $123.66 | $113.91 | $120.31 | +2.70% | 155,371,555 |
| Nov 2021 | $113.58 | $128.09 | $112.41 | $117.15 | +3.03% | 186,931,699 |
| Oct 2021 | $112.00 | $117.15 | $107.58 | $113.70 | +1.84% | 154,392,361 |
| Sep 2021 | $120.22 | $125.28 | $111.02 | $111.65 | -6.18% | 149,580,114 |
| Aug 2021 | $117.50 | $120.80 | $107.68 | $119.01 | +2.03% | 172,922,893 |
| Jul 2021 | $120.10 | $125.78 | $112.05 | $116.64 | -2.93% | 185,973,648 |
| Jun 2021 | $119.71 | $122.00 | $112.01 | $120.16 | +2.39% | 178,231,933 |
| May 2021 | $117.47 | $119.42 | $107.87 | $117.36 | +0.53% | 166,920,665 |
| Apr 2021 | $122.81 | $127.40 | $113.77 | $116.74 | -1.30% | 214,186,531 |
| Mar 2021 | $129.63 | $130.30 | $107.89 | $118.28 | -6.08% | 296,574,287 |
| Feb 2021 | $124.54 | $142.20 | $122.83 | $125.94 | +3.64% | 216,625,500 |
| Jan 2021 | $111.47 | $136.13 | $110.45 | $121.52 | +11.45% | 322,484,200 |
| Dec 2020 | $98.69 | $109.70 | $98.52 | $109.04 | +12.39% | 164,441,687 |
| Nov 2020 | $84.60 | $102.44 | $84.53 | $97.02 | +15.68% | 163,180,256 |
| Oct 2020 | $82.06 | $91.27 | $80.61 | $83.87 | +3.45% | 167,548,055 |
| Sep 2020 | $80.12 | $86.79 | $76.17 | $81.07 | +2.30% | 216,165,950 |
| Aug 2020 | $77.77 | $84.00 | $75.98 | $79.25 | +0.46% | 177,414,554 |
| Jul 2020 | $56.97 | $83.40 | $56.76 | $78.89 | +38.96% | 342,303,101 |
| Jun 2020 | $50.91 | $58.04 | $50.54 | $56.77 | +12.80% | 168,945,838 |
| May 2020 | $52.48 | $53.34 | $49.38 | $50.33 | -5.27% | 194,212,715 |
| Apr 2020 | $46.83 | $54.69 | $46.30 | $53.13 | +11.17% | 187,064,539 |
| Mar 2020 | $54.37 | $57.09 | $42.70 | $47.79 | -11.24% | 275,876,245 |
| Feb 2020 | $54.35 | $59.75 | $51.00 | $53.84 | -0.19% | 162,112,472 |
| Jan 2020 | $59.60 | $60.64 | $53.60 | $53.94 | -7.16% | 181,049,128 |
| Dec 2019 | $53.55 | $59.71 | $52.18 | $58.10 | +9.44% | 132,686,370 |
| Nov 2019 | $51.89 | $54.37 | $51.70 | $53.09 | +2.83% | 108,371,170 |
| Oct 2019 | $46.96 | $52.06 | $46.24 | $51.63 | +11.08% | 196,853,050 |
| Sep 2019 | $42.15 | $46.74 | $41.58 | $46.48 | +9.03% | 129,505,361 |
| Aug 2019 | $42.75 | $43.39 | $39.78 | $42.63 | 0.00% | 134,310,062 |
| Jul 2019 | $41.54 | $44.88 | $39.25 | $42.63 | +8.83% | 145,846,715 |
| Jun 2019 | $38.96 | $40.72 | $37.66 | $39.17 | +2.14% | 167,157,502 |
| May 2019 | $44.29 | $45.14 | $37.18 | $38.35 | -12.48% | 221,577,034 |
| Apr 2019 | $41.08 | $45.64 | $40.75 | $43.82 | +6.98% | 178,994,442 |
| Mar 2019 | $39.36 | $41.24 | $37.94 | $40.96 | +4.89% | 126,578,774 |
| Feb 2019 | $37.75 | $39.92 | $37.38 | $39.05 | +3.80% | 132,258,687 |
| Jan 2019 | $36.20 | $38.26 | $34.21 | $37.62 | +1.92% | 239,341,185 |
| Dec 2018 | $38.82 | $39.00 | $35.27 | $36.91 | -1.81% | 180,640,655 |
| Nov 2018 | $38.78 | $39.49 | $35.22 | $37.59 | -1.34% | 200,378,024 |
| Oct 2018 | $44.55 | $44.96 | $35.97 | $38.10 | -13.72% | 212,293,418 |
| Sep 2018 | $43.26 | $45.24 | $43.19 | $44.16 | +1.28% | 151,329,911 |
| Aug 2018 | $41.44 | $44.49 | $39.79 | $43.60 | +5.80% | 147,680,364 |
| Jul 2018 | $36.21 | $41.92 | $36.04 | $41.21 | +12.72% | 165,738,132 |
| Jun 2018 | $38.99 | $40.00 | $35.35 | $36.56 | -5.53% | 176,648,271 |
| May 2018 | $38.34 | $40.55 | $37.30 | $38.70 | +0.65% | 153,593,941 |
| Apr 2018 | $43.34 | $44.28 | $37.99 | $38.45 | -12.13% | 186,700,860 |
| Mar 2018 | $43.35 | $45.75 | $42.15 | $43.76 | +0.95% | 133,560,014 |
| Feb 2018 | $45.33 | $45.93 | $39.96 | $43.35 | -4.33% | 158,232,802 |
| Jan 2018 | $40.51 | $46.57 | $40.42 | $45.31 | +14.27% | 147,721,076 |
| Dec 2017 | $39.95 | $40.22 | $38.52 | $39.65 | +0.13% | 107,355,230 |
| Nov 2017 | $42.48 | $43.02 | $39.17 | $39.60 | -6.45% | 96,471,137 |
| Oct 2017 | $37.83 | $42.66 | $37.77 | $42.33 | +12.73% | 101,422,056 |
| Sep 2017 | $37.00 | $38.43 | $36.65 | $37.55 | +1.57% | 114,862,321 |
| Aug 2017 | $35.95 | $37.08 | $35.34 | $36.97 | +2.81% | 88,097,039 |
| Jul 2017 | $35.04 | $36.61 | $34.31 | $35.96 | +2.86% | 136,490,774 |
| Jun 2017 | $35.70 | $36.92 | $34.53 | $34.96 | -1.13% | 149,550,485 |
| May 2017 | $33.16 | $35.81 | $33.14 | $35.36 | +6.92% | 142,651,188 |
| Apr 2017 | $32.94 | $33.33 | $31.49 | $33.07 | +0.70% | 100,762,227 |
| Mar 2017 | $31.42 | $33.53 | $30.54 | $32.84 | +4.35% | 131,337,899 |
| Feb 2017 | $31.24 | $32.49 | $30.17 | $31.47 | +1.81% | 121,203,031 |
| Jan 2017 | $29.25 | $31.45 | $28.98 | $30.91 | +7.51% | 147,733,763 |
| Dec 2016 | $29.50 | $30.64 | $28.34 | $28.75 | -3.17% | 112,679,434 |
| Nov 2016 | $31.12 | $31.50 | $28.76 | $29.69 | -4.53% | 136,263,169 |
| Oct 2016 | $30.64 | $31.62 | $29.52 | $31.10 | +1.67% | 136,787,381 |
| Sep 2016 | $28.69 | $30.95 | $28.20 | $30.59 | +6.44% | 139,845,000 |
| Aug 2016 | $28.35 | $29.45 | $27.91 | $28.74 | +3.46% | 130,642,900 |
| Jul 2016 | $26.63 | $28.49 | $25.75 | $27.78 | +5.91% | 139,279,200 |
| Jun 2016 | $24.72 | $26.92 | $24.36 | $26.23 | +6.11% | 163,807,600 |
| May 2016 | $23.58 | $25.01 | $22.75 | $24.72 | +4.79% | 137,199,800 |
| Apr 2016 | $25.88 | $26.21 | $23.42 | $23.59 | -9.96% | 173,364,600 |
| Mar 2016 | $24.15 | $26.62 | $23.99 | $26.20 | +11.25% | 149,648,500 |
| Feb 2016 | $22.18 | $24.19 | $21.79 | $23.55 | +5.37% | 175,486,100 |
| Jan 2016 | $22.24 | $22.42 | $20.45 | $22.35 | -1.76% | 192,278,600 |
| Dec 2015 | $22.84 | $23.50 | $22.07 | $22.75 | -0.04% | 140,960,600 |
| Nov 2015 | $21.86 | $23.66 | $21.57 | $22.76 | +3.64% | 152,827,900 |
| Oct 2015 | $20.95 | $22.79 | $20.21 | $21.96 | +5.83% | 246,484,500 |
| Sep 2015 | $19.35 | $21.02 | $19.25 | $20.75 | +4.38% | 258,896,200 |
| Aug 2015 | $21.90 | $21.92 | $17.32 | $19.88 | -10.09% | 337,629,200 |
| Jul 2015 | $23.13 | $23.33 | $21.33 | $22.11 | -2.64% | 287,369,600 |
| Jun 2015 | $24.18 | $24.33 | $22.36 | $22.71 | -6.47% | 268,994,600 |
| May 2015 | $24.70 | $24.84 | $23.94 | $24.28 | -0.65% | 195,515,000 |
| Apr 2015 | $23.43 | $25.77 | $22.65 | $24.44 | +4.09% | 332,921,600 |
| Mar 2015 | $24.40 | $25.15 | $22.66 | $23.48 | -4.28% | 295,307,200 |
| Feb 2015 | $23.03 | $25.32 | $22.49 | $24.53 | +8.01% | 220,660,800 |
| Jan 2015 | $22.45 | $24.49 | $20.60 | $22.71 | +1.47% | 348,047,600 |
| Dec 2014 | $23.20 | $23.22 | $21.16 | $22.38 | -4.64% | 188,472,800 |
| Nov 2014 | $21.98 | $23.54 | $21.61 | $23.47 | +6.58% | 185,826,700 |
| Oct 2014 | $20.18 | $22.13 | $19.39 | $22.02 | +9.12% | 367,792,600 |
| Sep 2014 | $21.02 | $21.38 | $19.75 | $20.18 | -3.63% | 197,960,000 |
| Aug 2014 | $20.03 | $21.00 | $19.68 | $20.94 | +4.70% | 202,769,700 |
| Jul 2014 | $21.67 | $23.07 | $19.92 | $20.00 | -6.50% | 310,982,100 |
| Jun 2014 | $20.67 | $21.69 | $20.48 | $21.39 | +4.04% | 166,757,200 |
| May 2014 | $20.09 | $21.02 | $19.50 | $20.56 | +2.29% | 196,947,600 |
| Apr 2014 | $20.07 | $20.92 | $19.61 | $20.10 | +0.40% | 275,766,700 |
| Mar 2014 | $17.86 | $20.04 | $17.77 | $20.02 | +10.79% | 276,083,100 |
| Feb 2014 | $17.02 | $18.15 | $16.44 | $18.07 | +6.80% | 176,557,800 |
| Jan 2014 | $17.39 | $18.18 | $16.66 | $16.92 | -2.98% | 241,568,100 |
| Dec 2013 | $17.69 | $17.75 | $16.68 | $17.44 | -1.64% | 191,493,400 |
| Nov 2013 | $18.53 | $18.63 | $16.86 | $17.73 | -3.69% | 210,244,900 |
| Oct 2013 | $17.10 | $19.25 | $17.09 | $18.41 | +8.55% | 228,961,100 |
| Sep 2013 | $17.06 | $17.82 | $16.74 | $16.96 | +2.42% | 176,168,500 |
| Aug 2013 | $17.04 | $17.27 | $15.70 | $16.56 | -2.47% | 234,971,200 |
| Jul 2013 | $18.60 | $18.85 | $15.89 | $16.98 | -7.31% | 291,086,500 |
| Jun 2013 | $18.63 | $19.03 | $16.61 | $18.32 | -1.82% | 204,360,200 |
| May 2013 | $19.11 | $20.30 | $18.40 | $18.66 | -2.20% | 205,742,500 |
| Apr 2013 | $17.21 | $19.21 | $16.48 | $19.08 | +10.99% | 287,353,600 |
| Mar 2013 | $18.17 | $18.43 | $16.87 | $17.19 | -5.81% | 195,969,400 |
| Feb 2013 | $17.89 | $19.25 | $17.69 | $18.25 | +2.87% | 161,879,600 |
| Jan 2013 | $17.76 | $18.35 | $17.40 | $17.74 | +3.38% | 225,106,300 |
| Dec 2012 | $17.27 | $17.37 | $16.68 | $17.16 | -0.64% | 167,416,800 |
| Nov 2012 | $15.99 | $17.47 | $15.75 | $17.27 | +8.62% | 201,891,400 |
| Oct 2012 | $15.73 | $16.31 | $15.00 | $15.90 | +0.51% | 239,125,200 |
| Sep 2012 | $14.64 | $15.83 | $14.15 | $15.82 | +7.62% | 214,281,500 |
| Aug 2012 | $13.88 | $14.77 | $13.47 | $14.70 | +5.23% | 236,995,500 |
| Jul 2012 | $14.22 | $14.44 | $12.14 | $13.97 | +0.07% | 325,301,000 |
| Jun 2012 | $13.40 | $14.20 | $12.87 | $13.96 | +1.68% | 257,692,100 |
| May 2012 | $15.61 | $16.13 | $13.66 | $13.73 | -11.87% | 263,314,700 |
| Apr 2012 | $15.27 | $16.15 | $14.60 | $15.58 | +1.96% | 186,922,732 |
| Mar 2012 | $14.65 | $15.51 | $14.10 | $15.28 | +5.23% | 153,352,800 |
| Feb 2012 | $14.10 | $14.80 | $13.79 | $14.52 | +3.13% | 182,242,800 |
| Jan 2012 | $13.11 | $14.43 | $13.04 | $14.08 | +9.06% | 217,702,700 |
| Dec 2011 | $12.95 | $13.36 | $12.31 | $12.91 | -0.08% | 216,266,300 |
| Nov 2011 | $12.34 | $13.09 | $12.00 | $12.92 | +2.38% | 247,777,900 |
| Oct 2011 | $11.35 | $13.06 | $11.26 | $12.62 | +10.41% | 268,092,300 |
| Sep 2011 | $11.92 | $12.51 | $11.29 | $11.43 | -4.51% | 302,923,400 |
| Aug 2011 | $12.60 | $12.69 | $10.75 | $11.97 | -3.16% | 350,443,300 |
| Jul 2011 | $12.59 | $13.05 | $12.00 | $12.36 | -1.98% | 325,290,700 |
| Jun 2011 | $13.73 | $14.05 | $12.26 | $12.61 | -7.69% | 386,519,600 |
| May 2011 | $13.51 | $13.94 | $13.07 | $13.66 | +1.19% | 313,446,200 |
| Apr 2011 | $12.26 | $13.50 | $11.85 | $13.50 | +10.84% | 291,639,400 |
| Mar 2011 | $12.54 | $12.63 | $11.33 | $12.18 | -0.90% | 374,632,300 |
| Feb 2011 | $13.26 | $13.74 | $12.01 | $12.29 | -5.97% | 287,825,000 |
| Jan 2011 | $12.56 | $13.85 | $12.24 | $13.07 | +4.23% | 340,348,900 |
| Dec 2010 | $10.96 | $12.73 | $10.90 | $12.54 | +16.65% | 255,162,700 |
| Nov 2010 | $10.91 | $11.29 | $10.71 | $10.75 | -1.47% | 209,472,100 |
| Oct 2010 | $10.21 | $10.94 | $10.12 | $10.91 | +7.59% | 240,136,400 |
| Sep 2010 | $9.47 | $10.38 | $9.42 | $10.14 | +7.87% | 324,244,000 |
| Aug 2010 | $10.21 | $10.38 | $9.32 | $9.40 | -6.93% | 299,611,000 |
| Jul 2010 | $9.77 | $10.60 | $9.60 | $10.10 | +3.48% | 257,553,500 |
| Jun 2010 | $9.73 | $10.48 | $9.31 | $9.76 | +0.10% | 307,211,300 |
| May 2010 | $10.67 | $10.70 | $9.30 | $9.75 | -7.93% | 366,761,000 |
| Apr 2010 | $10.55 | $11.25 | $10.40 | $10.59 | +0.95% | 299,966,900 |
| Mar 2010 | $9.91 | $10.62 | $9.75 | $10.49 | +7.59% | 330,969,100 |
| Feb 2010 | $10.14 | $10.29 | $9.40 | $9.75 | -4.04% | 311,759,800 |
| Jan 2010 | $11.49 | $11.69 | $9.89 | $10.16 | -11.19% | 360,269,000 |
| Dec 2009 | $10.52 | $11.50 | $10.43 | $11.44 | +10.11% | 273,826,500 |
| Nov 2009 | $9.74 | $10.92 | $9.35 | $10.39 | +8.91% | 340,288,900 |
| Oct 2009 | $10.93 | $10.99 | $9.39 | $9.54 | -12.96% | 612,837,100 |
| Sep 2009 | $10.86 | $11.20 | $10.37 | $10.96 | +2.43% | 331,609,700 |
| Aug 2009 | $10.73 | $11.00 | $10.00 | $10.70 | +2.20% | 245,489,400 |
| Jul 2009 | $9.48 | $10.94 | $9.02 | $10.47 | +11.26% | 344,302,000 |
| Jun 2009 | $11.06 | $11.61 | $9.02 | $9.41 | -13.99% | 451,709,200 |
| May 2009 | $10.66 | $12.00 | $9.30 | $10.94 | +3.50% | 408,208,600 |
| Apr 2009 | $8.92 | $10.74 | $8.78 | $10.57 | +18.10% | 508,158,700 |
| Mar 2009 | $7.36 | $9.38 | $7.36 | $8.95 | +18.70% | 514,564,100 |
| Feb 2009 | $7.50 | $8.84 | $7.25 | $7.54 | 0.00% | 448,215,300 |
| Jan 2009 | $7.77 | $8.47 | $6.70 | $7.54 | -4.56% | 403,166,400 |
| Dec 2008 | $6.71 | $8.42 | $6.03 | $7.90 | +10.49% | 288,640,800 |
| Nov 2008 | $8.25 | $8.45 | $5.83 | $7.15 | -13.44% | 300,204,900 |
| Oct 2008 | $9.22 | $9.40 | $6.21 | $8.26 | -11.85% | 525,021,800 |
| Sep 2008 | $9.46 | $10.03 | $8.52 | $9.37 | -3.50% | 480,439,400 |
| Aug 2008 | $9.60 | $10.77 | $9.36 | $9.71 | +2.21% | 348,223,200 |
| Jul 2008 | $10.80 | $10.97 | $9.25 | $9.50 | -12.92% | 440,216,100 |
| Jun 2008 | $11.27 | $11.97 | $10.66 | $10.91 | -4.72% | 328,769,300 |
| May 2008 | $11.25 | $11.89 | $10.78 | $11.45 | +1.87% | 278,346,200 |
| Apr 2008 | $10.30 | $11.32 | $10.15 | $11.24 | +9.44% | 348,188,300 |
| Mar 2008 | $9.83 | $11.17 | $9.50 | $10.27 | +5.44% | 412,706,400 |
| Feb 2008 | $9.45 | $10.30 | $8.94 | $9.74 | +5.30% | 287,505,600 |
| Jan 2008 | $9.84 | $9.90 | $7.56 | $9.25 | -7.13% | 362,709,600 |
| Dec 2007 | $9.96 | $10.38 | $9.38 | $9.96 | +0.40% | 189,433,100 |
| Nov 2007 | $10.14 | $10.74 | $9.16 | $9.92 | -6.85% | 284,226,000 |
| Oct 2007 | $10.20 | $10.83 | $9.51 | $10.65 | +5.24% | 347,769,800 |
| Sep 2007 | $9.87 | $10.40 | $9.58 | $10.12 | +2.02% | 236,246,100 |
| Aug 2007 | $9.90 | $10.34 | $8.76 | $9.92 | -2.27% | 336,774,900 |
| Jul 2007 | $11.20 | $11.81 | $9.93 | $10.15 | -8.81% | 351,352,200 |
| Jun 2007 | $10.98 | $11.34 | $10.23 | $11.13 | +2.02% | 330,985,900 |
| May 2007 | $10.55 | $10.95 | $10.18 | $10.91 | +3.51% | 350,933,300 |
| Apr 2007 | $10.81 | $11.10 | $10.43 | $10.54 | -1.95% | 270,344,100 |
| Mar 2007 | $10.81 | $11.62 | $9.80 | $10.75 | -3.15% | 278,337,800 |
| Feb 2007 | $10.91 | $11.64 | $10.51 | $11.10 | +1.74% | 184,727,300 |
| Jan 2007 | $11.11 | $11.50 | $10.42 | $10.91 | -0.18% | 308,352,800 |
| Dec 2006 | $10.75 | $11.28 | $10.49 | $10.93 | +1.67% | 189,298,700 |
| Nov 2006 | $9.76 | $10.80 | $9.36 | $10.75 | +10.82% | 223,495,700 |
| Oct 2006 | $9.60 | $10.50 | $9.35 | $9.70 | +1.04% | 231,077,900 |
| Sep 2006 | $9.38 | $9.95 | $8.86 | $9.60 | +3.11% | 204,477,000 |
| Aug 2006 | $8.65 | $9.69 | $8.42 | $9.31 | +7.38% | 200,613,000 |
| Jul 2006 | $9.22 | $9.30 | $7.97 | $8.67 | -5.56% | 180,987,000 |
| Jun 2006 | $9.50 | $9.86 | $8.31 | $9.18 | -3.06% | 192,834,000 |
| May 2006 | $10.55 | $11.37 | $9.25 | $9.47 | -9.64% | 218,310,700 |
| Apr 2006 | $10.18 | $11.00 | $10.17 | $10.48 | +4.17% | 168,866,400 |
| Mar 2006 | $9.79 | $10.27 | $9.30 | $10.06 | +3.39% | 189,478,900 |
| Feb 2006 | $10.75 | $10.80 | $9.70 | $9.73 | -9.91% | 181,109,800 |
| Jan 2006 | $10.30 | $11.04 | $9.78 | $10.80 | +8.98% | 210,679,600 |
| Dec 2005 | $9.68 | $10.16 | $9.19 | $9.91 | +3.44% | 151,248,700 |
| Nov 2005 | $8.05 | $9.63 | $7.95 | $9.58 | +18.56% | 207,274,600 |
| Oct 2005 | $8.22 | $8.57 | $7.50 | $8.08 | -1.70% | 216,402,900 |
| Sep 2005 | $8.33 | $8.57 | $7.75 | $8.22 | -0.12% | 233,749,000 |
| Aug 2005 | $8.59 | $8.95 | $8.05 | $8.23 | -4.19% | 211,186,800 |
| Jul 2005 | $9.15 | $9.46 | $8.46 | $8.59 | -5.81% | 166,831,500 |
| Jun 2005 | $9.12 | $9.76 | $8.88 | $9.12 | -0.98% | 147,457,500 |
| May 2005 | $8.70 | $9.32 | $8.61 | $9.21 | +6.97% | 116,314,900 |
| Apr 2005 | $8.82 | $8.82 | $8.03 | $8.61 | +1.53% | 116,058,000 |
| Mar 2005 | $9.11 | $9.22 | $8.21 | $8.48 | -7.02% | 135,920,400 |
| Feb 2005 | $8.70 | $9.44 | $8.60 | $9.12 | +4.23% | 117,991,900 |
| Jan 2005 | $8.54 | $8.79 | $7.68 | $8.75 | +3.06% | 141,409,300 |
| Dec 2004 | $8.02 | $8.53 | $7.87 | $8.49 | +6.53% | 101,053,700 |
| Nov 2004 | $7.55 | $8.78 | $7.50 | $7.97 | +5.28% | 143,105,300 |
| Oct 2004 | $7.23 | $7.75 | $6.77 | $7.57 | +6.02% | 153,886,500 |
| Sep 2004 | $7.55 | $7.93 | $7.01 | $7.14 | -5.43% | 117,339,000 |
| Aug 2004 | $7.09 | $7.79 | $6.75 | $7.55 | +6.04% | 128,030,200 |
| Jul 2004 | $8.24 | $8.25 | $6.60 | $7.12 | -14.32% | 163,626,500 |
| Jun 2004 | $9.98 | $9.99 | $7.19 | $8.31 | -18.13% | 167,674,400 |
| May 2004 | $9.85 | $10.15 | $8.85 | $10.15 | +6.51% | 147,325,600 |
| Apr 2004 | $10.58 | $11.28 | $9.50 | $9.53 | -8.72% | 121,220,300 |
| Mar 2004 | $10.57 | $11.32 | $9.26 | $10.44 | +0.48% | 193,351,300 |
| Feb 2004 | $11.15 | $11.24 | $10.20 | $10.39 | -7.07% | 90,920,700 |
| Jan 2004 | $10.48 | $11.67 | $10.40 | $11.18 | +9.18% | 150,453,900 |
| Dec 2003 | $11.00 | $11.50 | $9.40 | $10.24 | -5.80% | 171,367,900 |
| Nov 2003 | $11.30 | $11.74 | $10.44 | $10.87 | -1.72% | 165,830,100 |
| Oct 2003 | $10.86 | $12.50 | $10.34 | $11.06 | +2.12% | 167,239,400 |
| Sep 2003 | $11.78 | $12.93 | $10.26 | $10.83 | -8.06% | 142,714,800 |
| Aug 2003 | $10.10 | $11.97 | $9.32 | $11.78 | +17.80% | 149,357,200 |
| Jul 2003 | $10.08 | $11.07 | $9.00 | $10.00 | -0.79% | 230,804,800 |
| Jun 2003 | $10.45 | $11.22 | $9.37 | $10.08 | -0.59% | 145,858,400 |
| May 2003 | $8.38 | $10.18 | $8.19 | $10.14 | +21.15% | 150,875,900 |
| Apr 2003 | $6.95 | $8.61 | $6.80 | $8.37 | +22.37% | 142,969,200 |
| Mar 2003 | $7.28 | $8.51 | $6.60 | $6.84 | -3.53% | 119,771,700 |
| Feb 2003 | $6.71 | $7.63 | $6.36 | $7.09 | +5.82% | 81,489,000 |
| Jan 2003 | $7.15 | $8.60 | $6.60 | $6.70 | -4.96% | 118,609,800 |
| Dec 2002 | $9.60 | $9.70 | $6.96 | $7.05 | -23.78% | 99,234,200 |
| Nov 2002 | $7.65 | $9.49 | $7.54 | $9.25 | +18.29% | 165,142,600 |
| Oct 2002 | $6.35 | $8.25 | $5.31 | $7.82 | +23.15% | 158,070,300 |
| Sep 2002 | $7.70 | $8.61 | $6.09 | $6.35 | -22.28% | 97,610,100 |
| Aug 2002 | $8.85 | $10.19 | $7.05 | $8.17 | -10.42% | 111,464,600 |
| Jul 2002 | $12.75 | $14.11 | $8.35 | $9.12 | -29.85% | 166,675,500 |
| Jun 2002 | $14.95 | $15.01 | $12.14 | $13.00 | -13.75% | 127,758,420 |
| May 2002 | $16.09 | $17.35 | $14.56 | $15.07 | -6.33% | 116,527,620 |
| Apr 2002 | $18.64 | $18.91 | $15.92 | $16.09 | -14.70% | 110,066,330 |
| Mar 2002 | $14.77 | $19.08 | $14.77 | $18.86 | +27.69% | 97,003,720 |
| Feb 2002 | $15.27 | $16.82 | $14.41 | $14.77 | -4.24% | 126,951,880 |
| Jan 2002 | $15.91 | $18.31 | $15.33 | $15.43 | -1.16% | 128,043,850 |
| Dec 2001 | $14.91 | $17.72 | $14.42 | $15.61 | +7.78% | 109,935,430 |
| Nov 2001 | $11.82 | $15.22 | $11.50 | $14.48 | +23.39% | 131,398,960 |
| Oct 2001 | $8.36 | $12.79 | $7.68 | $11.74 | +36.04% | 115,867,620 |
| Sep 2001 | $11.86 | $12.28 | $7.63 | $8.63 | -26.89% | 70,626,160 |
| Aug 2001 | $15.23 | $15.91 | $10.76 | $11.80 | -20.37% | 174,618,950 |
| Jul 2001 | $13.82 | $14.97 | $11.95 | $14.82 | +7.31% | 86,559,770 |
| Jun 2001 | $12.92 | $14.64 | $11.88 | $13.81 | +7.08% | 101,948,440 |
| May 2001 | $15.62 | $16.22 | $12.66 | $12.90 | -18.07% | 113,787,674 |
| Apr 2001 | $12.31 | $15.91 | $10.75 | $15.74 | +24.31% | 82,018,552 |
| Mar 2001 | $11.69 | $14.02 | $11.14 | $12.66 | +3.56% | 56,779,646 |
| Feb 2001 | $15.26 | $15.71 | $12.22 | $12.23 | -22.00% | 46,987,402 |
| Jan 2001 | $11.77 | $17.29 | $10.96 | $15.68 | +39.94% | 68,625,172 |
| Dec 2000 | $11.85 | $13.07 | $10.75 | $11.20 | +2.60% | 46,645,984 |
| Nov 2000 | $13.96 | $16.72 | $10.88 | $10.92 | -25.90% | 59,643,584 |
| Oct 2000 | $13.47 | $15.87 | $10.47 | $14.73 | +11.01% | 104,162,212 |
| Sep 2000 | $22.08 | $22.65 | $13.23 | $13.27 | -41.61% | 69,651,120 |
| Aug 2000 | $19.48 | $24.35 | $18.18 | $22.73 | +15.23% | 48,269,452 |
| Jul 2000 | $25.32 | $25.41 | $17.90 | $19.72 | -21.23% | 47,330,360 |
| Jun 2000 | $22.93 | $26.66 | $22.89 | $25.04 | +9.20% | 60,843,090 |
| May 2000 | $34.21 | $34.58 | $20.29 | $22.93 | -32.50% | 36,967,084 |
| Apr 2000 | $37.66 | $37.74 | $25.45 | $33.97 | -8.22% | 51,571,366 |
| Mar 2000 | $39.53 | $42.21 | $32.63 | $37.01 | -4.70% | 49,420,602 |
| Feb 2000 | $34.09 | $45.78 | $33.97 | $38.84 | +15.30% | 35,025,298 |
| Jan 2000 | $30.68 | $46.75 | $29.22 | $33.69 | +15.28% | 34,522,180 |
| Dec 1999 | $23.34 | $29.71 | $23.25 | $29.22 | +25.65% | 20,037,710 |
| Nov 1999 | $22.32 | $25.49 | $21.75 | $23.25 | +3.43% | 23,995,972 |
| Oct 1999 | $19.12 | $22.65 | $19.07 | $22.48 | +17.37% | 26,737,172 |
| Sep 1999 | $19.56 | $21.88 | $18.38 | $19.16 | +1.94% | 32,645,382 |
| Aug 1999 | $19.64 | $24.31 | $17.78 | $18.79 | -6.84% | 29,301,734 |
| Jul 1999 | $22.16 | $22.52 | $19.36 | $20.17 | -8.64% | 26,801,082 |
| Jun 1999 | $17.00 | $22.65 | $16.84 | $22.08 | +29.83% | 17,819,186 |
| May 1999 | $15.54 | $17.17 | $13.80 | $17.00 | +9.11% | 32,621,050 |
| Apr 1999 | $15.58 | $18.38 | $15.30 | $15.58 | +1.59% | 33,090,134 |
| Mar 1999 | $12.58 | $17.37 | $11.97 | $15.34 | +21.16% | 23,478,378 |
| Feb 1999 | $12.58 | $14.12 | $11.53 | $12.66 | -2.50% | 26,421,626 |
| Jan 1999 | $9.42 | $14.85 | $8.81 | $12.99 | +40.97% | 49,698,418 |
| Dec 1998 | $9.74 | $11.04 | $8.69 | $9.21 | -5.42% | 21,884,786 |
| Nov 1998 | $9.66 | $11.77 | $8.52 | $9.74 | +0.42% | 28,451,500 |
| Oct 1998 | $7.79 | $9.70 | $6.49 | $9.70 | +21.94% | 18,109,630 |
| Sep 1998 | $6.94 | $8.48 | $6.49 | $7.95 | +15.29% | 13,106,786 |
| Aug 1998 | $11.85 | $12.34 | $6.78 | $6.90 | -42.18% | 8,219,442 |
| Jul 1998 | $11.12 | $12.82 | $10.76 | $11.93 | +8.89% | 11,635,470 |
| Jun 1998 | $11.40 | $12.34 | $10.23 | $10.96 | -10.60% | 9,520,126 |
| May 1998 | $15.83 | $16.11 | $12.26 | $12.26 | -23.15% | 8,486,940 |
| Apr 1998 | $16.72 | $16.72 | $14.45 | $15.95 | -5.07% | 8,278,886 |
| Mar 1998 | $18.63 | $18.67 | $15.62 | $16.80 | -9.80% | 11,087,538 |
| Feb 1998 | $15.67 | $19.72 | $15.46 | $18.63 | +20.79% | 13,359,654 |
| Jan 1998 | $11.77 | $15.50 | $8.68 | $15.42 | +30.58% | 17,538,598 |
| Dec 1997 | $13.64 | $15.26 | $11.20 | $11.81 | -17.33% | 14,700,994 |
| Nov 1997 | $13.96 | $16.56 | $13.51 | $14.29 | +11.39% | 17,679,200 |
| Oct 1997 | $17.25 | $21.51 | $10.15 | $12.82 | – | 35,629,440 |
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% |