AT&T Inc. (T.PA) stock
T.PANYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T, T.PC, TBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$16.03+0.00 (0.00%)
Close on Oct 30, 2026Market cap $109.84BP/E 5.3Yield 6.92%
Price history
AT&T share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.03
0.00% on the day
52-week range
$15.95 – $21.10
-24.0% from the high
Change over 52 weeks
-22.6%
From $20.72 on Oct 30, 2025
Average volume
221,602
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.00 | $16.14 | $15.97 | $16.03 | 0.00% | 269,065 |
| Oct 29, 2026 | $16.00 | $16.09 | $15.95 | $16.03 | +0.19% | 284,844 |
| Oct 28, 2026 | $16.09 | $16.26 | $15.97 | $16.00 | -0.68% | 233,825 |
| Oct 27, 2026 | $16.09 | $16.18 | $16.00 | $16.11 | -0.06% | 211,554 |
| Oct 26, 2026 | $16.27 | $16.37 | $16.07 | $16.12 | -1.10% | 200,544 |
| Oct 23, 2026 | $16.37 | $16.38 | $16.25 | $16.30 | -0.43% | 210,713 |
| Oct 22, 2026 | $16.41 | $16.68 | $16.32 | $16.37 | -0.12% | 379,646 |
| Oct 21, 2026 | $16.60 | $16.64 | $16.37 | $16.39 | -1.27% | 293,152 |
| Oct 20, 2026 | $16.79 | $16.85 | $16.53 | $16.60 | -0.66% | 173,871 |
| Oct 19, 2026 | $16.88 | $16.97 | $16.66 | $16.71 | -0.59% | 143,080 |
| Oct 16, 2026 | $16.84 | $17.12 | $16.53 | $16.81 | +0.30% | 401,486 |
| Oct 15, 2026 | $16.72 | $17.00 | $16.72 | $16.76 | +0.66% | 166,137 |
| Oct 14, 2026 | $16.42 | $16.65 | $16.25 | $16.65 | +0.42% | 301,875 |
| Oct 13, 2026 | $16.52 | $16.64 | $16.43 | $16.58 | +0.48% | 321,677 |
| Oct 12, 2026 | $16.63 | $16.70 | $16.50 | $16.50 | -1.20% | 151,365 |
| Oct 9, 2026 | $16.79 | $16.84 | $16.66 | $16.70 | -2.85% | 253,594 |
| Oct 8, 2026 | $17.11 | $17.24 | $17.05 | $17.19 | +0.47% | 283,299 |
| Oct 7, 2026 | $17.10 | $17.21 | $17.04 | $17.11 | -0.58% | 151,639 |
| Oct 6, 2026 | $17.24 | $17.29 | $17.17 | $17.21 | +0.12% | 225,959 |
| Oct 5, 2026 | $17.22 | $17.35 | $17.12 | $17.19 | -0.41% | 153,578 |
| Oct 2, 2026 | $17.46 | $17.55 | $17.21 | $17.26 | -0.52% | 140,735 |
| Oct 1, 2026 | $17.26 | $17.49 | $17.26 | $17.35 | +0.29% | 248,535 |
| Sep 30, 2026 | $17.43 | $17.49 | $17.25 | $17.30 | -0.75% | 310,576 |
| Sep 29, 2026 | $17.50 | $17.55 | $17.39 | $17.43 | -0.40% | 187,768 |
| Sep 28, 2026 | $17.55 | $17.59 | $17.43 | $17.50 | -0.68% | 147,083 |
| Sep 25, 2026 | $17.60 | $17.72 | $17.56 | $17.62 | 0.00% | 105,690 |
| Sep 24, 2026 | $17.61 | $17.74 | $17.56 | $17.62 | -0.40% | 305,235 |
| Sep 23, 2026 | $17.74 | $17.76 | $17.51 | $17.69 | -0.23% | 230,114 |
| Sep 22, 2026 | $17.81 | $17.85 | $17.71 | $17.73 | -0.06% | 220,276 |
| Sep 21, 2026 | $17.72 | $17.98 | $17.72 | $17.74 | +0.40% | 253,654 |
| Sep 18, 2026 | $17.68 | $17.74 | $17.59 | $17.67 | -0.39% | 127,268 |
| Sep 17, 2026 | $17.67 | $17.80 | $17.56 | $17.74 | +0.97% | 255,578 |
| Sep 16, 2026 | $17.59 | $17.75 | $17.52 | $17.57 | +0.17% | 136,439 |
| Sep 15, 2026 | $17.51 | $17.62 | $17.25 | $17.54 | -0.06% | 413,751 |
| Sep 14, 2026 | $17.60 | $17.66 | $17.52 | $17.55 | -0.62% | 164,779 |
| Sep 11, 2026 | $17.69 | $17.78 | $17.62 | $17.66 | +0.68% | 130,846 |
| Sep 10, 2026 | $17.55 | $17.71 | $17.44 | $17.54 | -0.34% | 355,452 |
| Sep 9, 2026 | $17.71 | $17.81 | $17.60 | $17.60 | -0.56% | 256,647 |
| Sep 8, 2026 | $17.63 | $17.79 | $17.63 | $17.70 | +0.40% | 311,452 |
| Sep 4, 2026 | $17.76 | $17.76 | $17.62 | $17.63 | -0.23% | 116,898 |
| Sep 3, 2026 | $17.75 | $17.80 | $17.67 | $17.67 | -0.34% | 159,230 |
| Sep 2, 2026 | $17.66 | $17.75 | $17.59 | $17.73 | +0.68% | 231,181 |
| Sep 1, 2026 | $17.52 | $17.77 | $17.52 | $17.61 | -0.06% | 177,638 |
| Aug 31, 2026 | $17.80 | $17.86 | $17.62 | $17.62 | -1.07% | 308,879 |
| Aug 28, 2026 | $17.90 | $17.94 | $17.79 | $17.81 | -0.22% | 114,426 |
| Aug 27, 2026 | $17.89 | $17.95 | $17.80 | $17.85 | 0.00% | 212,238 |
| Aug 26, 2026 | $17.94 | $17.97 | $17.78 | $17.85 | -0.61% | 127,267 |
| Aug 25, 2026 | $17.76 | $17.99 | $17.71 | $17.96 | +1.35% | 297,798 |
| Aug 24, 2026 | $17.66 | $17.85 | $17.61 | $17.72 | +0.68% | 178,339 |
| Aug 21, 2026 | $17.66 | $17.72 | $17.60 | $17.60 | -0.11% | 186,741 |
| Aug 20, 2026 | $17.64 | $17.74 | $17.57 | $17.62 | -0.62% | 220,944 |
| Aug 19, 2026 | $17.82 | $17.85 | $17.67 | $17.73 | +0.06% | 586,455 |
| Aug 18, 2026 | $17.83 | $17.88 | $17.72 | $17.72 | -0.67% | 471,420 |
| Aug 17, 2026 | $17.92 | $17.93 | $17.76 | $17.84 | -0.50% | 162,638 |
| Aug 14, 2026 | $17.86 | $17.93 | $17.76 | $17.93 | +0.50% | 298,490 |
| Aug 13, 2026 | $17.94 | $17.97 | $17.84 | $17.84 | -0.06% | 480,666 |
| Aug 12, 2026 | $17.89 | $17.93 | $17.83 | $17.85 | -0.28% | 114,739 |
| Aug 11, 2026 | $17.95 | $17.97 | $17.84 | $17.90 | +0.28% | 197,498 |
| Aug 10, 2026 | $18.04 | $18.04 | $17.85 | $17.85 | -1.05% | 239,089 |
| Aug 7, 2026 | $18.05 | $18.08 | $18.00 | $18.04 | +0.17% | 86,762 |
| Aug 6, 2026 | $18.04 | $18.06 | $18.00 | $18.01 | -0.11% | 142,309 |
| Aug 5, 2026 | $18.27 | $18.28 | $18.02 | $18.03 | -0.93% | 242,193 |
| Aug 4, 2026 | $18.33 | $18.33 | $18.16 | $18.20 | -0.71% | 483,932 |
| Aug 3, 2026 | $18.25 | $18.33 | $18.15 | $18.33 | +1.05% | 212,509 |
| Jul 31, 2026 | $18.11 | $18.24 | $18.11 | $18.14 | -0.11% | 140,281 |
| Jul 30, 2026 | $18.07 | $18.19 | $18.07 | $18.16 | +0.44% | 124,946 |
| Jul 29, 2026 | $18.17 | $18.19 | $18.04 | $18.08 | -0.50% | 114,760 |
| Jul 28, 2026 | $18.08 | $18.23 | $18.08 | $18.17 | +0.44% | 116,591 |
| Jul 27, 2026 | $18.15 | $18.15 | $18.03 | $18.09 | +0.22% | 150,391 |
| Jul 24, 2026 | $18.10 | $18.18 | $18.03 | $18.05 | -0.17% | 153,294 |
| Jul 23, 2026 | $18.23 | $18.31 | $17.99 | $18.08 | -1.36% | 288,150 |
| Jul 22, 2026 | $18.46 | $18.54 | $18.25 | $18.33 | -0.70% | 199,908 |
| Jul 21, 2026 | $18.56 | $18.62 | $18.46 | $18.46 | -0.59% | 99,180 |
| Jul 20, 2026 | $18.56 | $18.63 | $18.52 | $18.57 | -0.21% | 272,549 |
| Jul 17, 2026 | $18.48 | $18.61 | $18.47 | $18.61 | +0.22% | 95,059 |
| Jul 16, 2026 | $18.51 | $18.59 | $18.48 | $18.57 | +0.05% | 94,682 |
| Jul 15, 2026 | $18.44 | $18.70 | $18.44 | $18.56 | +0.65% | 163,566 |
| Jul 14, 2026 | $18.49 | $18.58 | $18.44 | $18.44 | 0.00% | 155,814 |
| Jul 13, 2026 | $18.59 | $18.62 | $18.44 | $18.44 | -1.07% | 123,979 |
| Jul 10, 2026 | $18.64 | $18.67 | $18.59 | $18.64 | -1.58% | 60,134 |
| Jul 9, 2026 | $18.87 | $19.01 | $18.82 | $18.94 | +0.21% | 289,366 |
| Jul 8, 2026 | $18.97 | $18.97 | $18.71 | $18.90 | -0.58% | 182,756 |
| Jul 7, 2026 | $19.11 | $19.14 | $18.96 | $19.01 | -0.52% | 122,542 |
| Jul 6, 2026 | $19.04 | $19.16 | $19.02 | $19.11 | +0.56% | 139,636 |
| Jul 2, 2026 | $19.03 | $19.08 | $18.96 | $19.00 | +0.01% | 83,848 |
| Jul 1, 2026 | $18.95 | $19.11 | $18.92 | $19.00 | +0.48% | 101,574 |
| Jun 30, 2026 | $18.87 | $18.96 | $18.76 | $18.91 | -0.16% | 1,014,189 |
| Jun 29, 2026 | $18.82 | $18.98 | $18.79 | $18.94 | +0.80% | 184,082 |
| Jun 26, 2026 | $18.78 | $18.93 | $18.75 | $18.79 | -0.27% | 180,780 |
| Jun 25, 2026 | $18.90 | $18.97 | $18.75 | $18.84 | -0.16% | 129,037 |
| Jun 24, 2026 | $18.97 | $18.99 | $18.87 | $18.87 | -0.26% | 99,620 |
| Jun 23, 2026 | $18.90 | $19.05 | $18.90 | $18.92 | -0.73% | 90,774 |
| Jun 22, 2026 | $19.15 | $19.21 | $18.99 | $19.06 | -0.63% | 186,049 |
| Jun 18, 2026 | $19.18 | $19.26 | $19.13 | $19.18 | +0.26% | 80,585 |
| Jun 17, 2026 | $19.14 | $19.20 | $19.11 | $19.13 | -0.21% | 170,410 |
| Jun 16, 2026 | $19.23 | $19.25 | $19.10 | $19.17 | +0.05% | 113,914 |
| Jun 15, 2026 | $19.13 | $19.22 | $19.12 | $19.16 | +0.47% | 68,936 |
| Jun 12, 2026 | $19.07 | $19.11 | $18.96 | $19.07 | -0.11% | 111,756 |
| Jun 11, 2026 | $18.96 | $19.09 | $18.96 | $19.09 | +0.79% | 97,450 |
| Jun 10, 2026 | $19.01 | $19.07 | $18.90 | $18.94 | -0.37% | 71,146 |
| Jun 9, 2026 | $19.10 | $19.19 | $19.00 | $19.01 | -0.68% | 91,239 |
| Jun 8, 2026 | $19.28 | $19.29 | $19.08 | $19.14 | -0.42% | 94,243 |
| Jun 5, 2026 | $19.21 | $19.26 | $19.08 | $19.22 | -0.31% | 91,046 |
| Jun 4, 2026 | $19.42 | $19.50 | $19.28 | $19.28 | -0.72% | 57,671 |
| Jun 3, 2026 | $19.59 | $19.59 | $19.30 | $19.42 | -0.92% | 128,719 |
| Jun 2, 2026 | $19.60 | $19.64 | $19.54 | $19.60 | -0.20% | 86,264 |
| Jun 1, 2026 | $19.56 | $19.65 | $19.51 | $19.64 | +0.31% | 85,753 |
| May 29, 2026 | $19.70 | $19.70 | $19.58 | $19.58 | -0.61% | 129,121 |
| May 28, 2026 | $19.70 | $19.71 | $19.64 | $19.70 | +0.10% | 93,614 |
| May 27, 2026 | $19.78 | $19.78 | $19.64 | $19.68 | -0.10% | 94,214 |
| May 26, 2026 | $19.68 | $19.74 | $19.62 | $19.70 | +0.59% | 89,257 |
| May 22, 2026 | $19.63 | $19.65 | $19.53 | $19.59 | -0.18% | 62,859 |
| May 21, 2026 | $19.64 | $19.72 | $19.50 | $19.62 | -0.36% | 66,611 |
| May 20, 2026 | $19.66 | $19.71 | $19.60 | $19.69 | +0.41% | 84,896 |
| May 19, 2026 | $19.62 | $19.70 | $19.57 | $19.61 | -0.63% | 105,390 |
| May 18, 2026 | $19.76 | $19.81 | $19.65 | $19.74 | +0.03% | 91,317 |
| May 15, 2026 | $19.88 | $19.88 | $19.72 | $19.73 | -1.15% | 80,506 |
| May 14, 2026 | $20.00 | $20.04 | $19.95 | $19.96 | -0.25% | 29,182 |
| May 13, 2026 | $20.03 | $20.03 | $19.94 | $20.01 | -0.10% | 94,004 |
| May 12, 2026 | $20.08 | $20.08 | $19.95 | $20.03 | -0.17% | 64,840 |
| May 11, 2026 | $20.02 | $20.14 | $20.02 | $20.07 | -0.02% | 89,620 |
| May 8, 2026 | $20.01 | $20.09 | $19.97 | $20.07 | +0.35% | 90,563 |
| May 7, 2026 | $20.04 | $20.09 | $19.97 | $20.00 | -0.35% | 64,600 |
| May 6, 2026 | $19.99 | $20.10 | $19.92 | $20.07 | +0.60% | 62,993 |
| May 5, 2026 | $19.99 | $20.00 | $19.92 | $19.95 | +0.10% | 59,359 |
| May 4, 2026 | $20.02 | $20.06 | $19.91 | $19.93 | -0.30% | 52,457 |
| May 1, 2026 | $20.05 | $20.07 | $19.98 | $19.99 | +0.30% | 84,067 |
| Apr 30, 2026 | $19.90 | $20.02 | $19.84 | $19.93 | +0.48% | 247,998 |
| Apr 29, 2026 | $19.97 | $20.02 | $19.82 | $19.84 | -0.68% | 78,957 |
| Apr 28, 2026 | $20.01 | $20.06 | $19.97 | $19.97 | -0.50% | 59,112 |
| Apr 27, 2026 | $20.19 | $20.19 | $20.03 | $20.07 | -0.30% | 61,648 |
| Apr 24, 2026 | $20.07 | $20.19 | $20.07 | $20.13 | +0.15% | 50,147 |
| Apr 23, 2026 | $20.05 | $20.15 | $19.96 | $20.10 | +0.55% | 90,229 |
| Apr 22, 2026 | $19.97 | $20.07 | $19.95 | $19.99 | +0.35% | 67,291 |
| Apr 21, 2026 | $20.05 | $20.08 | $19.89 | $19.92 | -0.55% | 115,518 |
| Apr 20, 2026 | $20.04 | $20.08 | $20.00 | $20.03 | -0.20% | 46,191 |
| Apr 17, 2026 | $20.06 | $20.15 | $19.99 | $20.07 | +0.35% | 58,696 |
| Apr 16, 2026 | $20.11 | $20.12 | $20.00 | $20.00 | -0.60% | 46,478 |
| Apr 15, 2026 | $20.08 | $20.17 | $20.08 | $20.12 | +0.20% | 27,835 |
| Apr 14, 2026 | $20.08 | $20.15 | $20.02 | $20.08 | +0.50% | 111,700 |
| Apr 13, 2026 | $19.90 | $20.06 | $19.90 | $19.98 | +0.25% | 62,922 |
| Apr 10, 2026 | $19.87 | $20.04 | $19.87 | $19.93 | -1.29% | 39,986 |
| Apr 9, 2026 | $20.20 | $20.27 | $20.17 | $20.19 | -0.20% | 57,569 |
| Apr 8, 2026 | $20.34 | $20.40 | $20.11 | $20.23 | +0.85% | 61,872 |
| Apr 7, 2026 | $20.00 | $20.06 | $19.90 | $20.06 | +0.30% | 54,450 |
| Apr 6, 2026 | $19.84 | $20.02 | $19.81 | $20.00 | +1.11% | 72,750 |
| Apr 2, 2026 | $19.74 | $19.89 | $19.72 | $19.78 | 0.00% | 84,117 |
| Apr 1, 2026 | $19.71 | $19.85 | $19.66 | $19.78 | +0.71% | 83,932 |
| Mar 31, 2026 | $19.73 | $19.80 | $19.60 | $19.64 | -0.46% | 564,861 |
| Mar 30, 2026 | $19.87 | $19.89 | $19.65 | $19.73 | 0.00% | 79,265 |
| Mar 27, 2026 | $19.77 | $19.78 | $19.67 | $19.73 | -0.20% | 121,217 |
| Mar 26, 2026 | $19.93 | $19.99 | $19.75 | $19.77 | -0.80% | 97,107 |
| Mar 25, 2026 | $20.00 | $20.08 | $19.92 | $19.93 | +0.05% | 150,397 |
| Mar 24, 2026 | $19.88 | $20.00 | $19.81 | $19.92 | -0.10% | 67,066 |
| Mar 23, 2026 | $19.89 | $20.05 | $19.82 | $19.94 | +0.76% | 83,489 |
| Mar 20, 2026 | $20.13 | $20.15 | $19.76 | $19.79 | -2.17% | 113,428 |
| Mar 19, 2026 | $20.18 | $20.23 | $20.02 | $20.23 | +0.15% | 114,944 |
| Mar 18, 2026 | $20.28 | $20.31 | $20.20 | $20.20 | -0.54% | 52,335 |
| Mar 17, 2026 | $20.26 | $20.42 | $20.26 | $20.31 | +0.25% | 46,044 |
| Mar 16, 2026 | $20.37 | $20.45 | $20.15 | $20.26 | -0.20% | 87,147 |
| Mar 13, 2026 | $20.37 | $20.42 | $20.28 | $20.30 | -0.25% | 68,790 |
| Mar 12, 2026 | $20.34 | $20.42 | $20.28 | $20.35 | +0.05% | 67,141 |
| Mar 11, 2026 | $20.43 | $20.49 | $20.34 | $20.34 | -0.49% | 105,058 |
| Mar 10, 2026 | $20.45 | $20.53 | $20.40 | $20.44 | +0.25% | 57,527 |
| Mar 9, 2026 | $20.47 | $20.54 | $20.34 | $20.39 | -0.39% | 67,510 |
| Mar 6, 2026 | $20.65 | $20.75 | $20.47 | $20.47 | -1.21% | 85,116 |
| Mar 5, 2026 | $20.81 | $20.86 | $20.71 | $20.72 | -0.43% | 41,089 |
| Mar 4, 2026 | $20.84 | $20.89 | $20.76 | $20.81 | +0.10% | 51,384 |
| Mar 3, 2026 | $20.81 | $20.88 | $20.68 | $20.79 | -0.53% | 75,285 |
| Mar 2, 2026 | $20.87 | $20.99 | $20.86 | $20.90 | +0.10% | 106,474 |
| Feb 27, 2026 | $20.79 | $20.99 | $20.73 | $20.88 | +0.10% | 561,176 |
| Feb 26, 2026 | $20.89 | $20.92 | $20.83 | $20.86 | 0.00% | 67,318 |
| Feb 25, 2026 | $20.95 | $21.04 | $20.85 | $20.86 | -0.19% | 76,834 |
| Feb 24, 2026 | $21.02 | $21.04 | $20.90 | $20.90 | -0.38% | 115,390 |
| Feb 23, 2026 | $21.03 | $21.10 | $20.96 | $20.98 | -0.47% | 187,939 |
| Feb 20, 2026 | $21.04 | $21.09 | $20.97 | $21.08 | +0.19% | 97,975 |
| Feb 19, 2026 | $20.93 | $21.05 | $20.90 | $21.04 | +0.57% | 204,063 |
| Feb 18, 2026 | $20.83 | $21.00 | $20.83 | $20.92 | +0.10% | 120,981 |
| Feb 17, 2026 | $20.73 | $20.92 | $20.70 | $20.90 | +0.67% | 98,777 |
| Feb 13, 2026 | $20.69 | $20.76 | $20.56 | $20.76 | +0.58% | 41,935 |
| Feb 12, 2026 | $20.61 | $20.64 | $20.52 | $20.64 | +0.24% | 72,875 |
| Feb 11, 2026 | $20.55 | $20.60 | $20.49 | $20.59 | +0.19% | 53,564 |
| Feb 10, 2026 | $20.47 | $20.59 | $20.46 | $20.55 | +0.59% | 116,152 |
| Feb 9, 2026 | $20.50 | $20.52 | $20.40 | $20.43 | -0.34% | 133,636 |
| Feb 6, 2026 | $20.57 | $20.65 | $20.45 | $20.50 | -0.29% | 212,596 |
| Feb 5, 2026 | $20.62 | $20.62 | $20.50 | $20.56 | -0.15% | 39,283 |
| Feb 4, 2026 | $20.70 | $20.70 | $20.54 | $20.59 | -0.53% | 62,700 |
| Feb 3, 2026 | $20.72 | $20.74 | $20.54 | $20.70 | -0.10% | 94,513 |
| Feb 2, 2026 | $20.60 | $20.75 | $20.56 | $20.72 | +0.58% | 110,329 |
| Jan 30, 2026 | $20.68 | $20.74 | $20.54 | $20.60 | -0.15% | 105,582 |
| Jan 29, 2026 | $20.66 | $20.80 | $20.62 | $20.63 | -0.48% | 55,530 |
| Jan 28, 2026 | $20.82 | $20.84 | $20.66 | $20.73 | -0.38% | 62,983 |
| Jan 27, 2026 | $20.80 | $20.90 | $20.75 | $20.81 | +0.19% | 93,571 |
| Jan 26, 2026 | $20.67 | $20.81 | $20.63 | $20.77 | +0.53% | 81,109 |
| Jan 23, 2026 | $20.61 | $20.77 | $20.60 | $20.66 | +0.15% | 117,170 |
| Jan 22, 2026 | $20.56 | $20.69 | $20.51 | $20.63 | +0.59% | 73,322 |
| Jan 21, 2026 | $20.53 | $20.67 | $20.42 | $20.51 | -0.02% | 122,969 |
| Jan 20, 2026 | $20.52 | $20.56 | $20.45 | $20.52 | -0.61% | 96,878 |
| Jan 16, 2026 | $20.60 | $20.67 | $20.57 | $20.64 | +0.10% | 70,129 |
| Jan 15, 2026 | $20.53 | $20.68 | $20.53 | $20.62 | +0.59% | 95,078 |
| Jan 14, 2026 | $20.50 | $20.57 | $20.43 | $20.50 | -0.15% | 61,848 |
| Jan 13, 2026 | $20.46 | $20.60 | $20.40 | $20.53 | +0.59% | 84,539 |
| Jan 12, 2026 | $20.33 | $20.41 | $20.27 | $20.41 | -1.21% | 101,684 |
| Jan 9, 2026 | $20.56 | $20.66 | $20.56 | $20.66 | +0.58% | 62,026 |
| Jan 8, 2026 | $20.59 | $20.68 | $20.53 | $20.54 | -0.05% | 131,209 |
| Jan 7, 2026 | $20.63 | $20.68 | $20.55 | $20.55 | -0.15% | 67,163 |
| Jan 6, 2026 | $20.61 | $20.63 | $20.50 | $20.58 | -0.15% | 107,750 |
| Jan 5, 2026 | $20.52 | $20.67 | $20.50 | $20.61 | +0.54% | 143,011 |
| Jan 2, 2026 | $20.24 | $20.50 | $20.11 | $20.50 | +1.79% | 74,370 |
| Dec 31, 2025 | $20.12 | $20.24 | $20.10 | $20.14 | 0.00% | 257,524 |
| Dec 30, 2025 | $20.12 | $20.16 | $20.08 | $20.14 | +0.10% | 178,508 |
| Dec 29, 2025 | $20.20 | $20.21 | $20.11 | $20.12 | -0.35% | 163,812 |
| Dec 26, 2025 | $20.15 | $20.22 | $20.12 | $20.19 | 0.00% | 69,409 |
| Dec 24, 2025 | $20.08 | $20.24 | $20.07 | $20.19 | +0.35% | 57,743 |
| Dec 23, 2025 | $20.12 | $20.16 | $20.08 | $20.12 | -0.20% | 165,428 |
| Dec 22, 2025 | $20.25 | $20.30 | $20.16 | $20.16 | -0.59% | 165,520 |
| Dec 19, 2025 | $20.29 | $20.37 | $20.22 | $20.28 | -0.29% | 124,749 |
| Dec 18, 2025 | $20.21 | $20.48 | $20.21 | $20.34 | +0.89% | 259,823 |
| Dec 17, 2025 | $20.22 | $20.24 | $20.11 | $20.16 | -0.20% | 169,191 |
| Dec 16, 2025 | $20.23 | $20.26 | $20.15 | $20.20 | +0.05% | 204,921 |
| Dec 15, 2025 | $20.28 | $20.36 | $20.18 | $20.19 | -0.35% | 152,551 |
| Dec 12, 2025 | $20.25 | $20.33 | $20.19 | $20.26 | -0.39% | 144,727 |
| Dec 11, 2025 | $20.03 | $20.34 | $20.01 | $20.34 | +1.55% | 130,297 |
| Dec 10, 2025 | $19.95 | $20.09 | $19.90 | $20.03 | +0.65% | 429,202 |
| Dec 9, 2025 | $19.89 | $20.04 | $19.88 | $19.90 | +0.10% | 228,357 |
| Dec 8, 2025 | $19.90 | $20.02 | $19.88 | $19.88 | -0.10% | 149,341 |
| Dec 5, 2025 | $19.84 | $19.95 | $19.83 | $19.90 | +0.25% | 218,749 |
| Dec 4, 2025 | $19.92 | $19.99 | $19.85 | $19.85 | -0.60% | 169,607 |
| Dec 3, 2025 | $19.93 | $20.03 | $19.90 | $19.97 | +0.25% | 152,656 |
| Dec 2, 2025 | $19.93 | $20.08 | $19.85 | $19.92 | -0.05% | 195,539 |
| Dec 1, 2025 | $19.89 | $20.05 | $19.86 | $19.93 | -0.20% | 203,542 |
| Nov 28, 2025 | $20.15 | $20.16 | $19.91 | $19.97 | -0.60% | 155,097 |
| Nov 26, 2025 | $20.08 | $20.24 | $20.01 | $20.09 | +0.40% | 186,072 |
| Nov 25, 2025 | $19.99 | $20.05 | $19.91 | $20.01 | +0.50% | 141,375 |
| Nov 24, 2025 | $19.96 | $20.04 | $19.86 | $19.91 | +0.30% | 83,095 |
| Nov 21, 2025 | $19.86 | $20.02 | $19.80 | $19.85 | 0.00% | 102,093 |
| Nov 20, 2025 | $20.02 | $20.10 | $19.81 | $19.85 | -0.50% | 90,874 |
| Nov 19, 2025 | $20.00 | $20.08 | $19.95 | $19.95 | -0.35% | 101,911 |
| Nov 18, 2025 | $20.05 | $20.14 | $20.00 | $20.02 | -0.35% | 88,465 |
| Nov 17, 2025 | $20.32 | $20.32 | $20.00 | $20.09 | -0.84% | 110,415 |
| Nov 14, 2025 | $20.28 | $20.42 | $20.20 | $20.26 | 0.00% | 89,890 |
| Nov 13, 2025 | $20.43 | $20.46 | $20.26 | $20.26 | -1.17% | 94,981 |
| Nov 12, 2025 | $20.56 | $20.64 | $20.46 | $20.50 | -0.29% | 79,210 |
| Nov 11, 2025 | $20.53 | $20.59 | $20.42 | $20.56 | +0.44% | 65,260 |
| Nov 10, 2025 | $20.44 | $20.56 | $20.41 | $20.47 | +0.49% | 71,283 |
| Nov 7, 2025 | $20.38 | $20.48 | $20.28 | $20.37 | -0.10% | 83,444 |
| Nov 6, 2025 | $20.38 | $20.45 | $20.28 | $20.39 | -0.05% | 100,196 |
| Nov 5, 2025 | $20.44 | $20.50 | $20.38 | $20.40 | 0.00% | 94,388 |
| Nov 4, 2025 | $20.49 | $20.56 | $20.36 | $20.40 | -0.58% | 82,229 |
| Nov 3, 2025 | $20.72 | $20.74 | $20.52 | $20.52 | -0.58% | 111,893 |
| Oct 31, 2025 | $20.77 | $20.78 | $20.57 | $20.64 | -0.39% | 183,252 |
| Oct 30, 2025 | $20.88 | $20.91 | $20.68 | $20.72 | -0.91% | 93,229 |
| Oct 29, 2025 | $20.97 | $21.05 | $20.91 | $20.91 | -0.43% | 64,666 |
| Oct 28, 2025 | $21.04 | $21.09 | $20.95 | $21.00 | -0.14% | 69,755 |
| Oct 27, 2025 | $21.10 | $21.14 | $21.03 | $21.03 | -0.10% | 50,507 |
| Oct 24, 2025 | $21.10 | $21.10 | $21.03 | $21.05 | +0.10% | 45,631 |
| Oct 23, 2025 | $21.09 | $21.09 | $20.96 | $21.03 | -0.10% | 71,788 |
| Oct 22, 2025 | $21.08 | $21.11 | $21.00 | $21.05 | -0.33% | 97,080 |
| Oct 21, 2025 | $21.10 | $21.20 | $21.05 | $21.12 | +0.43% | 67,944 |
| Oct 20, 2025 | $20.93 | $21.10 | $20.85 | $21.03 | – | 59,525 |
Seasonality
T.PA return in each calendar month over the last 7 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 | 3.4% | -2.0% | -1.9% | 0.9% | 1.1% | -0.6% | 0.6% | 0.3% | -0.1% | -3.1% | 1.5% | 0.2% |
| Months up | 3 of 7 | 2 of 7 | 2 of 7 | 4 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 1 of 7 | 3 of 6 | 4 of 6 |
| 2026 | 3.9% | 1.4% | -5.9% | 3.1% | -1.8% | -3.4% | -2.5% | -2.9% | -1.8% | -5.6% | ||
| 2025 | -1.4% | 4.8% | -5.6% | 0.9% | -0.6% | 1.1% | 3.0% | 0.4% | 2.0% | -0.0% | -3.2% | 0.9% |
| 2024 | 7.3% | -0.0% | -3.7% | -1.4% | 2.2% | -0.6% | -0.3% | 5.6% | 2.1% | -1.5% | -1.2% | -1.8% |
| 2023 | 22.6% | -4.6% | 7.1% | -0.4% | -0.3% | 0.6% | -11.0% | 3.8% | -0.5% | -6.4% | 7.8% | 4.6% |
| 2022 | -4.8% | -8.7% | -0.9% | -8.7% | 5.7% | -4.6% | 10.7% | -6.3% | -2.9% | -7.1% | 5.1% | -7.1% |
| 2021 | -3.2% | -2.5% | 4.2% | 0.8% | 0.3% | 4.0% | -0.9% | -0.5% | 0.7% | 0.1% | -3.4% | 4.3% |
| 2020 | -0.4% | -4.4% | -8.4% | 11.9% | 2.1% | -1.4% | 5.0% | 1.9% | -0.4% | -1.2% | 3.7% | 0.3% |