# Price History for TSM

> End-of-day price history, dividends, and splits for TSM.

Data as of Nov 9, 2026 (end of day).

## TSM quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/TSM.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for TSM

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TSM.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TSM.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TSM.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TSM)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TSM.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TSM.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TSM.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TSM.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt