TSM Stock Prices

Data as of Nov 9, 2026

Last

388.62

Change

+13.18

Open

382.50

Previous

375.44

High

394.39

Low

380.33

Bid

-

Ask

-

Volume

15,536,230

Trades

-

Dividend

0.93

Yield

2.53%

Ex-Div

Jun 26, 2017

Split Date

-

Impl Vol

48.1%

Hist Vol

40.6%

Opt Volume

122,409

Open Int

1,931,616

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	382.50	394.39	380.33	388.62	+13.18	15,536,230	122,409	0.481	0.406
Nov 6, 2026	380.56	380.72	367.95	375.44	+22.34	23,215,485	190,152	0.542	0.404
Nov 5, 2026	379.75	380.78	351.19	353.10	-42.65	41,751,346	397,403	0.540	0.400
Nov 4, 2026	400.64	410.59	391.61	395.75	-9.05	14,318,129	110,301	0.390	0.383
Nov 3, 2026	404.99	408.37	403.03	404.80	+6.17	9,167,013	76,112	0.423	0.384
Nov 2, 2026	412.52	414.76	398.29	398.63	-7.50	12,703,301	126,420	0.488	0.384
Oct 30, 2026	414.08	418.09	400.12	406.13	-25.68	21,721,183	195,558	0.393	0.383
Oct 29, 2026	431.69	436.24	428.43	431.81	-7.70	8,235,794	63,499	0.351	0.378
Oct 28, 2026	438.24	440.88	436.84	439.51	+2.64	7,816,279	85,793	0.354	0.378
Oct 27, 2026	427.16	438.58	426.00	436.87	+12.50	8,848,086	104,732	0.355	0.378
Oct 26, 2026	418.07	428.85	417.72	424.37	+5.86	9,494,720	118,646	0.401	0.377
Oct 23, 2026	412.29	421.31	411.11	418.51	+6.16	9,436,491	161,088	0.365	0.377
Oct 22, 2026	419.39	421.91	410.22	412.35	-19.54	16,308,366	166,080	0.373	0.377
Oct 21, 2026	433.14	435.16	423.74	431.89	+6.81	10,582,069	124,048	0.342	0.374
Oct 20, 2026	416.29	428.21	416.12	425.08	+4.86	12,308,301	97,082	0.343	0.374
Oct 19, 2026	421.66	427.16	415.50	420.22	+7.61	12,174,844	118,650	0.351	0.374
Oct 16, 2026	421.22	421.50	410.58	412.61	-9.64	16,039,812	191,054	0.328	0.374
Oct 15, 2026	415.17	423.66	407.13	422.25	-7.75	22,315,971	315,304	0.326	0.374
Oct 14, 2026	436.25	440.39	428.06	430.00	-15.12	14,455,474	224,430	0.360	0.375
Oct 13, 2026	439.52	445.50	437.40	445.12	+0.77	8,340,055	112,590	0.347	0.374
Oct 12, 2026	453.55	454.40	444.35	444.35	-8.96	8,686,577	91,071	0.428	0.382
Oct 9, 2026	464.21	464.83	449.75	453.31	-4.68	9,158,597	122,286	0.364	0.387
Oct 8, 2026	466.32	471.19	452.88	457.99	-14.21	13,093,803	145,849	0.365	0.387
Oct 7, 2026	472.60	475.80	471.30	472.20	-10.10	7,124,479	107,687	0.360	0.388
Oct 6, 2026	484.23	486.00	481.48	482.30	-3.50	8,300,370	170,669	0.347	0.388
Oct 5, 2026	478.77	487.47	476.40	485.80	+13.02	10,814,108	195,957	0.334	0.389
Oct 2, 2026	465.64	474.79	464.10	472.78	+0.00	9,620,070	200,960	0.303	0.389
Oct 1, 2026	457.27	460.42	453.46	459.20	+3.01	8,154,082	84,485	0.326	0.388
Sep 30, 2026	456.74	461.87	454.90	456.19	-0.75	8,910,837	95,131	0.348	0.389
Sep 29, 2026	452.27	459.43	447.07	456.94	+4.06	9,854,074	105,257	0.342	0.390
Sep 28, 2026	448.39	455.27	443.11	452.88	+2.27	7,782,037	115,861	0.342	0.390
Sep 25, 2026	452.40	455.03	449.01	450.61	-0.54	6,430,170	104,347	0.296	0.390
Sep 24, 2026	441.80	452.56	440.60	451.15	+4.58	7,488,509	103,802	0.309	0.390
Sep 23, 2026	449.79	450.88	442.87	446.57	-5.43	10,255,331	85,717	0.321	0.390
Sep 22, 2026	441.22	452.88	441.20	452.00	+6.86	10,837,565	100,549	0.328	0.392
Sep 21, 2026	440.80	445.72	437.06	445.14	+10.47	9,889,915	131,321	0.327	0.392
Sep 18, 2026	429.04	434.82	428.98	434.67	+4.41	12,786,638	143,367	0.292	0.392
Sep 17, 2026	424.40	430.53	423.39	430.26	+12.54	12,294,032	128,391	0.318	0.392
Sep 16, 2026	418.20	419.85	413.88	417.72	+3.97	10,379,974	82,793	0.323	0.391
Sep 15, 2026	421.94	421.94	412.55	413.75	-4.26	9,399,864	224,414	0.320	0.391
Sep 14, 2026	416.01	424.45	416.01	418.01	-15.29	13,862,411	103,168	0.334	0.391
Sep 11, 2026	431.55	435.37	428.90	433.30	+5.27	7,410,136	112,301	0.300	0.389
Sep 10, 2026	426.44	432.53	424.05	428.03	-7.33	8,195,536	74,518	0.337	0.389
Sep 9, 2026	434.46	439.40	431.87	435.36	-3.64	7,429,710	85,921	0.338	0.390
Sep 8, 2026	438.02	444.29	433.72	439.00	+0.00	13,007,668	135,076	0.355	0.391
Sep 4, 2026	421.88	429.82	419.42	428.91	+11.90	12,011,971	149,430	0.307	0.391
Sep 3, 2026	413.29	417.30	407.82	417.01	+1.51	7,759,534	106,560	0.306	0.391
Sep 2, 2026	413.20	416.50	411.27	415.50	+1.50	6,244,300	62,009	0.311	0.391
Sep 1, 2026	417.80	418.62	412.07	414.00	-1.32	7,896,034	66,924	0.310	0.391
Aug 31, 2026	417.23	423.80	414.60	415.32	-2.20	6,515,070	64,201	0.318	0.392
Aug 28, 2026	427.49	429.12	417.32	417.52	-9.78	8,846,865	84,935	0.291	0.393
Aug 27, 2026	423.02	429.64	420.53	427.30	+9.61	12,692,333	143,492	0.329	0.392
Aug 26, 2026	418.45	420.75	414.41	417.69	+0.28	6,651,883	67,313	0.343	0.392
Aug 25, 2026	414.59	419.77	414.03	417.41	+7.29	6,878,879	65,856	0.350	0.392
Aug 24, 2026	413.87	414.34	405.15	410.12	-8.83	10,584,428	105,953	0.365	0.392
Aug 21, 2026	423.02	425.68	416.70	418.95	+2.95	9,113,595	101,657	0.325	0.392
Aug 20, 2026	408.60	417.96	407.72	416.00	+3.91	10,411,844	87,199	0.351	0.392
Aug 19, 2026	418.13	419.60	407.88	412.09	-1.32	8,387,086	111,376	0.340	0.392
Aug 18, 2026	417.00	419.63	410.77	413.41	-17.56	13,979,868	124,902	0.355	0.394
Aug 17, 2026	429.97	435.71	426.80	430.97	+4.62	8,649,890	112,143	0.374	0.392
Aug 14, 2026	429.20	429.27	424.10	426.35	-4.14	6,244,558	129,156	0.319	0.392
Aug 13, 2026	429.15	436.04	428.39	430.49	+1.34	8,141,581	120,000	0.357	0.391
Aug 12, 2026	432.65	433.28	427.02	429.15	+7.09	9,398,310	112,952	0.372	0.392
Aug 11, 2026	424.20	424.90	418.87	422.06	+3.59	9,281,681	95,746	0.386	0.392
Aug 10, 2026	420.34	425.88	416.00	418.47	-1.57	11,734,194	137,171	0.409	0.391

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 26, 2017	Jul 20, 2017	0.93	0.93	2.53%
Jun 27, 2016	Jul 21, 2016	0.93	0.93	2.03%
Jun 29, 2015	Jul 23, 2015	0.73	0.73	2.03%
Jul 14, 2014	Aug 6, 2014	0.50	2.01	1.78%
Jul 3, 2013	Jul 29, 2013	0.50	2.01	2.20%
Jul 5, 2012	Jul 30, 2012	0.40	2.01	3.10%
Jul 6, 2010	Jul 27, 2010	0.47	1.86	3.60%
Jul 15, 2009	Aug 14, 2009	0.46	1.82	3.50%
Jul 16, 2008	Aug 15, 2008	0.50	1.98	4.10%
Jun 8, 2007	Jul 10, 2007	0.45	1.80	4.20%

Split History

Split Date	Factor	Announced
No splits on record.