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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.27 | $16.37 | $15.95 | $16.03 | -1.66% | 1,199,832 |
| Oct 19, 2026 | $16.88 | $16.97 | $16.25 | $16.30 | -3.03% | 1,200,462 |
| Oct 12, 2026 | $16.63 | $17.12 | $16.25 | $16.81 | +0.66% | 1,342,540 |
| Oct 5, 2026 | $17.22 | $17.35 | $16.66 | $16.70 | -3.24% | 1,068,069 |
| Sep 28, 2026 | $17.55 | $17.59 | $17.21 | $17.26 | -2.04% | 1,034,697 |
| Sep 21, 2026 | $17.72 | $17.98 | $17.51 | $17.62 | -0.28% | 1,114,969 |
| Sep 14, 2026 | $17.60 | $17.80 | $17.25 | $17.67 | +0.06% | 1,097,815 |
| Sep 8, 2026 | $17.63 | $17.81 | $17.44 | $17.66 | +0.17% | 1,054,397 |
| Aug 31, 2026 | $17.80 | $17.86 | $17.52 | $17.63 | -1.01% | 993,826 |
| Aug 24, 2026 | $17.66 | $17.99 | $17.61 | $17.81 | +1.19% | 930,068 |
| Aug 17, 2026 | $17.92 | $17.93 | $17.57 | $17.60 | -1.84% | 1,628,198 |
| Aug 10, 2026 | $18.04 | $18.04 | $17.76 | $17.93 | -0.61% | 1,330,482 |
| Aug 3, 2026 | $18.25 | $18.33 | $18.00 | $18.04 | -0.55% | 1,167,705 |
| Jul 27, 2026 | $18.15 | $18.24 | $18.03 | $18.14 | +0.50% | 646,969 |
| Jul 20, 2026 | $18.56 | $18.63 | $17.99 | $18.05 | -3.01% | 1,013,081 |
| Jul 13, 2026 | $18.59 | $18.70 | $18.44 | $18.61 | -0.16% | 633,100 |
| Jul 6, 2026 | $19.04 | $19.16 | $18.59 | $18.64 | -1.91% | 794,434 |
| Jun 29, 2026 | $18.82 | $19.11 | $18.76 | $19.00 | +1.13% | 1,383,693 |
| Jun 22, 2026 | $19.15 | $19.21 | $18.75 | $18.79 | -2.03% | 686,260 |
| Jun 15, 2026 | $19.13 | $19.26 | $19.10 | $19.18 | +0.58% | 433,845 |
| Jun 8, 2026 | $19.28 | $19.29 | $18.90 | $19.07 | -0.78% | 465,834 |
| Jun 1, 2026 | $19.56 | $19.65 | $19.08 | $19.22 | -1.84% | 449,453 |
| May 26, 2026 | $19.68 | $19.78 | $19.58 | $19.58 | -0.03% | 406,206 |
| May 18, 2026 | $19.76 | $19.81 | $19.50 | $19.59 | -0.73% | 411,073 |
| May 11, 2026 | $20.02 | $20.14 | $19.72 | $19.73 | -1.69% | 358,152 |
| May 4, 2026 | $20.02 | $20.10 | $19.91 | $20.07 | +0.40% | 329,972 |
| Apr 27, 2026 | $20.19 | $20.19 | $19.82 | $19.99 | -0.70% | 531,782 |
| Apr 20, 2026 | $20.04 | $20.19 | $19.89 | $20.13 | +0.30% | 369,376 |
| Apr 13, 2026 | $19.90 | $20.17 | $19.90 | $20.07 | +0.70% | 307,631 |
| Apr 6, 2026 | $19.84 | $20.40 | $19.81 | $19.93 | +0.76% | 286,627 |
| Mar 30, 2026 | $19.87 | $19.89 | $19.60 | $19.78 | +0.25% | 812,175 |
| Mar 23, 2026 | $19.89 | $20.08 | $19.67 | $19.73 | -0.30% | 519,276 |
| Mar 16, 2026 | $20.37 | $20.45 | $19.76 | $19.79 | -2.51% | 413,898 |
| Mar 9, 2026 | $20.47 | $20.54 | $20.28 | $20.30 | -0.83% | 366,026 |
| Mar 2, 2026 | $20.87 | $20.99 | $20.47 | $20.47 | -1.96% | 359,348 |
| Feb 23, 2026 | $21.03 | $21.10 | $20.73 | $20.88 | -0.95% | 1,008,657 |
| Feb 17, 2026 | $20.73 | $21.09 | $20.70 | $21.08 | +1.54% | 521,796 |
| Feb 9, 2026 | $20.50 | $20.76 | $20.40 | $20.76 | +1.27% | 418,162 |
| Feb 2, 2026 | $20.60 | $20.75 | $20.45 | $20.50 | -0.49% | 519,421 |
| Jan 26, 2026 | $20.67 | $20.90 | $20.54 | $20.60 | -0.29% | 398,775 |
| Jan 20, 2026 | $20.52 | $20.77 | $20.42 | $20.66 | +0.10% | 410,339 |
| Jan 12, 2026 | $20.33 | $20.68 | $20.27 | $20.64 | -0.10% | 413,278 |
| Jan 5, 2026 | $20.52 | $20.68 | $20.50 | $20.66 | +0.78% | 511,159 |
| Dec 29, 2025 | $20.20 | $20.50 | $20.08 | $20.50 | +1.54% | 674,214 |
| Dec 22, 2025 | $20.25 | $20.30 | $20.07 | $20.19 | -0.44% | 458,100 |
| Dec 15, 2025 | $20.28 | $20.48 | $20.11 | $20.28 | +0.10% | 911,235 |
| Dec 8, 2025 | $19.90 | $20.34 | $19.88 | $20.26 | +1.81% | 1,081,924 |
| Dec 1, 2025 | $19.89 | $20.08 | $19.83 | $19.90 | -0.35% | 940,093 |
| Nov 24, 2025 | $19.96 | $20.24 | $19.86 | $19.97 | +0.60% | 565,639 |
| Nov 17, 2025 | $20.32 | $20.32 | $19.80 | $19.85 | -2.02% | 493,758 |
| Nov 10, 2025 | $20.44 | $20.64 | $20.20 | $20.26 | -0.54% | 400,624 |
| Nov 3, 2025 | $20.72 | $20.74 | $20.28 | $20.37 | -1.31% | 472,150 |
| Oct 27, 2025 | $21.10 | $21.14 | $20.57 | $20.64 | -1.95% | 461,409 |
| Oct 20, 2025 | $20.93 | $21.20 | $20.85 | $21.05 | +1.15% | 341,968 |
| Oct 13, 2025 | $20.76 | $20.98 | $20.60 | $20.81 | +1.02% | 434,655 |
| Oct 6, 2025 | $21.28 | $21.35 | $20.58 | $20.60 | -2.92% | 446,660 |
| Sep 29, 2025 | $21.22 | $21.35 | $20.95 | $21.22 | +0.07% | 449,924 |
| Sep 22, 2025 | $21.44 | $21.49 | $21.16 | $21.21 | -1.10% | 319,812 |
| Sep 15, 2025 | $21.65 | $21.78 | $21.27 | $21.44 | -0.92% | 465,631 |
| Sep 8, 2025 | $21.21 | $21.69 | $21.16 | $21.64 | +2.41% | 998,210 |
| Sep 2, 2025 | $20.47 | $21.19 | $20.43 | $21.13 | +2.92% | 360,745 |
| Aug 25, 2025 | $20.93 | $20.98 | $20.47 | $20.53 | -1.77% | 675,337 |
| Aug 18, 2025 | $20.45 | $21.05 | $20.40 | $20.90 | +2.50% | 339,829 |
| Aug 11, 2025 | $20.43 | $20.60 | $20.39 | $20.39 | -0.29% | 282,471 |
| Aug 4, 2025 | $20.51 | $20.65 | $20.40 | $20.45 | +0.25% | 354,247 |
| Jul 28, 2025 | $20.26 | $20.73 | $20.16 | $20.40 | +0.94% | 426,858 |
| Jul 21, 2025 | $20.28 | $20.70 | $20.13 | $20.21 | -0.10% | 344,779 |
| Jul 14, 2025 | $20.30 | $20.38 | $19.98 | $20.23 | -0.44% | 372,166 |
| Jul 7, 2025 | $20.59 | $20.77 | $20.31 | $20.32 | -0.97% | 459,649 |
| Jun 30, 2025 | $19.96 | $20.60 | $19.96 | $20.52 | +2.65% | 637,781 |
| Jun 23, 2025 | $19.73 | $21.05 | $19.72 | $19.99 | +1.37% | 393,458 |
| Jun 16, 2025 | $19.69 | $19.82 | $19.50 | $19.72 | +0.20% | 351,163 |
| Jun 9, 2025 | $19.84 | $19.96 | $19.62 | $19.68 | -0.81% | 355,473 |
| Jun 2, 2025 | $19.90 | $20.05 | $19.81 | $19.84 | -0.50% | 358,359 |
| May 27, 2025 | $19.95 | $20.12 | $19.83 | $19.94 | +0.40% | 588,737 |
| May 19, 2025 | $19.83 | $20.30 | $19.78 | $19.86 | -0.35% | 376,230 |
| May 12, 2025 | $20.16 | $20.74 | $19.83 | $19.93 | -0.45% | 486,065 |
| May 5, 2025 | $20.13 | $20.35 | $19.96 | $20.02 | -0.30% | 452,648 |
| Apr 28, 2025 | $20.07 | $20.35 | $20.00 | $20.08 | +0.05% | 521,691 |
| Apr 21, 2025 | $19.69 | $20.24 | $19.58 | $20.07 | +1.93% | 817,724 |
| Apr 14, 2025 | $19.42 | $20.16 | $19.38 | $19.69 | +1.92% | 283,725 |
| Apr 7, 2025 | $19.81 | $20.30 | $19.15 | $19.32 | -3.78% | 1,637,270 |
| Mar 31, 2025 | $20.45 | $20.63 | $19.92 | $20.08 | -2.10% | 1,003,479 |
| Mar 24, 2025 | $21.23 | $21.23 | $20.50 | $20.51 | -3.07% | 415,355 |
| Mar 17, 2025 | $21.09 | $21.28 | $21.06 | $21.16 | +0.47% | 244,770 |
| Mar 10, 2025 | $21.01 | $21.24 | $20.90 | $21.06 | -0.14% | 405,756 |
| Mar 3, 2025 | $21.51 | $21.56 | $21.06 | $21.09 | -1.54% | 353,838 |
| Feb 24, 2025 | $20.95 | $21.59 | $20.88 | $21.42 | +2.24% | 539,496 |
| Feb 18, 2025 | $20.90 | $20.98 | $20.72 | $20.95 | 0.00% | 288,516 |
| Feb 10, 2025 | $20.72 | $21.03 | $20.40 | $20.95 | +1.70% | 329,589 |
| Feb 3, 2025 | $20.44 | $20.79 | $20.30 | $20.60 | +0.78% | 468,179 |
| Jan 27, 2025 | $20.91 | $21.40 | $20.34 | $20.44 | -2.76% | 674,741 |
| Jan 21, 2025 | $21.06 | $21.35 | $20.87 | $21.02 | +0.19% | 329,415 |
| Jan 13, 2025 | $20.43 | $21.25 | $20.06 | $20.98 | +2.84% | 490,816 |
| Jan 6, 2025 | $21.73 | $21.73 | $20.40 | $20.40 | -6.29% | 568,485 |
| Dec 30, 2024 | $20.41 | $21.89 | $20.40 | $21.77 | +6.66% | 1,057,282 |
| Dec 23, 2024 | $20.82 | $20.90 | $20.31 | $20.41 | -2.25% | 613,581 |
| Dec 16, 2024 | $21.45 | $21.59 | $20.61 | $20.88 | -2.61% | 793,661 |
| Dec 9, 2024 | $21.16 | $21.79 | $21.16 | $21.44 | +1.37% | 997,001 |
| Dec 2, 2024 | $21.43 | $21.52 | $21.12 | $21.15 | -1.31% | 482,906 |
| Nov 25, 2024 | $21.69 | $21.71 | $21.25 | $21.43 | -0.46% | 828,920 |
| Nov 18, 2024 | $21.54 | $21.61 | $21.25 | $21.53 | -0.09% | 517,002 |
| Nov 11, 2024 | $22.26 | $22.26 | $21.21 | $21.55 | -2.80% | 546,764 |
| Nov 4, 2024 | $21.75 | $22.38 | $21.75 | $22.17 | +2.35% | 270,072 |
| Oct 28, 2024 | $22.33 | $22.33 | $21.60 | $21.66 | -2.74% | 387,792 |
| Oct 21, 2024 | $22.58 | $22.68 | $22.12 | $22.27 | -1.46% | 637,917 |
| Oct 14, 2024 | $22.28 | $22.75 | $22.24 | $22.60 | +0.98% | 789,859 |
| Oct 7, 2024 | $22.35 | $22.73 | $22.10 | $22.38 | -0.44% | 513,534 |
| Sep 30, 2024 | $22.70 | $22.71 | $22.20 | $22.48 | -0.88% | 1,155,529 |
| Sep 23, 2024 | $22.60 | $22.77 | $22.51 | $22.68 | +0.35% | 529,290 |
| Sep 16, 2024 | $22.28 | $22.65 | $22.26 | $22.60 | +1.44% | 616,507 |
| Sep 9, 2024 | $22.48 | $22.56 | $22.00 | $22.28 | -0.40% | 945,369 |
| Sep 3, 2024 | $21.89 | $22.57 | $21.79 | $22.37 | +2.33% | 187,267 |
| Aug 26, 2024 | $21.96 | $22.30 | $21.80 | $21.86 | -0.23% | 311,241 |
| Aug 19, 2024 | $21.59 | $22.00 | $21.46 | $21.91 | +1.91% | 286,604 |
| Aug 12, 2024 | $21.28 | $21.86 | $20.80 | $21.50 | +0.94% | 375,872 |
| Aug 5, 2024 | $21.00 | $21.45 | $20.88 | $21.30 | -0.42% | 355,634 |
| Jul 29, 2024 | $21.16 | $21.45 | $20.58 | $21.39 | +1.09% | 699,064 |
| Jul 22, 2024 | $21.19 | $21.33 | $20.84 | $21.16 | +0.28% | 323,150 |
| Jul 15, 2024 | $21.28 | $21.29 | $21.03 | $21.10 | -0.89% | 304,337 |
| Jul 8, 2024 | $21.55 | $21.55 | $20.85 | $21.29 | -1.16% | 306,953 |
| Jul 1, 2024 | $21.00 | $21.55 | $20.88 | $21.54 | +2.18% | 184,094 |
| Jun 24, 2024 | $21.04 | $21.25 | $21.01 | $21.08 | +0.05% | 258,461 |
| Jun 17, 2024 | $21.04 | $21.34 | $20.98 | $21.07 | -0.28% | 190,724 |
| Jun 10, 2024 | $21.29 | $21.44 | $20.86 | $21.13 | -0.98% | 272,987 |
| Jun 3, 2024 | $21.20 | $21.45 | $21.13 | $21.34 | +0.66% | 277,862 |
| May 28, 2024 | $20.80 | $21.25 | $20.10 | $21.20 | +2.22% | 395,862 |
| May 20, 2024 | $21.09 | $21.23 | $20.54 | $20.74 | -1.89% | 287,503 |
| May 13, 2024 | $21.10 | $21.35 | $20.95 | $21.14 | +0.48% | 268,564 |
| May 6, 2024 | $21.42 | $21.69 | $20.93 | $21.04 | -1.77% | 246,827 |
| Apr 29, 2024 | $21.25 | $21.50 | $20.67 | $21.42 | +1.52% | 317,217 |
| Apr 22, 2024 | $20.96 | $21.59 | $20.96 | $21.10 | +0.67% | 469,676 |
| Apr 15, 2024 | $20.85 | $21.15 | $20.11 | $20.96 | +0.38% | 708,238 |
| Apr 8, 2024 | $21.63 | $21.73 | $20.76 | $20.88 | -3.47% | 413,849 |
| Apr 1, 2024 | $21.48 | $21.71 | $21.08 | $21.63 | +1.26% | 500,395 |
| Mar 25, 2024 | $22.18 | $22.28 | $21.31 | $21.36 | -3.65% | 760,397 |
| Mar 18, 2024 | $21.95 | $22.80 | $21.93 | $22.17 | +1.23% | 491,565 |
| Mar 11, 2024 | $22.50 | $22.58 | $21.82 | $21.90 | -2.49% | 286,685 |
| Mar 4, 2024 | $22.15 | $22.57 | $22.05 | $22.46 | +1.45% | 474,293 |
| Feb 26, 2024 | $22.26 | $22.28 | $21.84 | $22.14 | -0.54% | 447,701 |
| Feb 20, 2024 | $21.65 | $22.27 | $21.54 | $22.26 | +2.91% | 273,534 |
| Feb 12, 2024 | $21.89 | $22.07 | $21.39 | $21.63 | -1.14% | 354,670 |
| Feb 5, 2024 | $21.95 | $22.10 | $21.03 | $21.88 | -1.17% | 377,284 |
| Jan 29, 2024 | $21.89 | $22.35 | $21.87 | $22.14 | +1.12% | 424,338 |
| Jan 22, 2024 | $21.32 | $21.99 | $21.24 | $21.90 | +3.08% | 315,135 |
| Jan 16, 2024 | $21.62 | $21.62 | $20.75 | $21.24 | -1.76% | 262,962 |
| Jan 8, 2024 | $21.37 | $21.77 | $21.27 | $21.62 | +1.89% | 312,293 |
| Jan 2, 2024 | $20.92 | $21.50 | $20.77 | $21.22 | +1.10% | 289,329 |
| Dec 26, 2023 | $21.38 | $21.39 | $20.92 | $20.99 | -1.64% | 529,206 |
| Dec 18, 2023 | $20.82 | $21.39 | $20.58 | $21.34 | +1.62% | 664,286 |
| Dec 11, 2023 | $19.91 | $21.08 | $19.76 | $21.00 | +5.47% | 946,079 |
| Dec 4, 2023 | $19.94 | $20.23 | $19.58 | $19.91 | -0.25% | 628,049 |
| Nov 27, 2023 | $19.68 | $20.27 | $19.39 | $19.96 | +1.84% | 709,289 |
| Nov 20, 2023 | $19.63 | $19.86 | $19.32 | $19.60 | -0.25% | 334,023 |
| Nov 13, 2023 | $18.94 | $19.95 | $18.79 | $19.65 | +3.69% | 506,955 |
| Nov 6, 2023 | $19.96 | $20.03 | $18.86 | $18.95 | -5.39% | 447,650 |
| Oct 30, 2023 | $18.35 | $20.08 | $18.30 | $20.03 | +9.16% | 562,557 |
| Oct 23, 2023 | $18.62 | $18.99 | $18.35 | $18.35 | -2.03% | 310,739 |
| Oct 16, 2023 | $19.17 | $19.19 | $18.21 | $18.73 | -1.89% | 508,915 |
| Oct 9, 2023 | $18.87 | $19.47 | $18.87 | $19.09 | +0.58% | 891,656 |
| Oct 2, 2023 | $20.07 | $20.18 | $18.72 | $18.98 | -6.13% | 620,830 |
| Sep 25, 2023 | $19.54 | $20.45 | $19.19 | $20.22 | +2.59% | 780,184 |
| Sep 18, 2023 | $19.95 | $20.47 | $19.61 | $19.71 | -1.25% | 320,170 |
| Sep 11, 2023 | $19.86 | $20.08 | $19.81 | $19.96 | -0.45% | 283,482 |
| Sep 5, 2023 | $20.22 | $20.22 | $19.32 | $20.05 | -0.89% | 327,001 |
| Aug 28, 2023 | $18.95 | $20.40 | $18.95 | $20.23 | +6.75% | 573,337 |
| Aug 21, 2023 | $18.78 | $19.06 | $18.42 | $18.95 | +0.85% | 355,407 |
| Aug 14, 2023 | $19.62 | $19.74 | $18.68 | $18.79 | -4.03% | 408,382 |
| Aug 7, 2023 | $19.78 | $20.00 | $19.31 | $19.58 | -0.51% | 397,250 |
| Jul 31, 2023 | $19.39 | $19.77 | $19.23 | $19.68 | +2.18% | 500,175 |
| Jul 24, 2023 | $20.15 | $20.15 | $19.12 | $19.26 | -3.07% | 633,008 |
| Jul 17, 2023 | $21.09 | $21.22 | $18.20 | $19.87 | -6.71% | 1,150,667 |
| Jul 10, 2023 | $21.66 | $22.15 | $21.15 | $21.30 | -1.89% | 324,230 |
| Jul 3, 2023 | $22.23 | $22.43 | $21.49 | $21.71 | -2.73% | 255,380 |
| Jun 26, 2023 | $21.79 | $22.44 | $21.62 | $22.32 | +2.62% | 494,100 |
| Jun 20, 2023 | $22.03 | $22.16 | $21.68 | $21.75 | -1.23% | 199,373 |
| Jun 12, 2023 | $22.12 | $22.29 | $21.91 | $22.02 | -0.36% | 245,787 |
| Jun 5, 2023 | $22.13 | $22.24 | $21.87 | $22.10 | -0.14% | 358,010 |
| May 30, 2023 | $21.85 | $22.32 | $21.79 | $22.13 | +1.61% | 558,020 |
| May 22, 2023 | $21.70 | $21.91 | $21.36 | $21.78 | +0.41% | 465,160 |
| May 15, 2023 | $22.28 | $22.39 | $21.55 | $21.69 | -2.65% | 923,283 |
| May 8, 2023 | $22.11 | $22.34 | $21.56 | $22.28 | +0.77% | 724,734 |
| May 1, 2023 | $22.32 | $22.36 | $21.85 | $22.11 | -0.67% | 1,192,371 |
| Apr 24, 2023 | $22.40 | $22.49 | $21.86 | $22.26 | -0.36% | 703,598 |
| Apr 17, 2023 | $22.06 | $22.53 | $21.86 | $22.34 | +0.95% | 478,732 |
| Apr 10, 2023 | $21.53 | $22.27 | $21.53 | $22.13 | +0.59% | 604,094 |
| Apr 3, 2023 | $22.54 | $22.85 | $21.94 | $22.00 | -2.91% | 919,020 |
| Mar 27, 2023 | $21.50 | $22.66 | $21.43 | $22.66 | +6.09% | 929,330 |
| Mar 20, 2023 | $20.96 | $21.41 | $20.50 | $21.36 | +1.86% | 436,947 |
| Mar 13, 2023 | $20.01 | $21.81 | $19.80 | $20.97 | +2.59% | 683,365 |
| Mar 6, 2023 | $21.00 | $21.09 | $19.93 | $20.44 | -2.25% | 598,195 |
| Feb 27, 2023 | $20.99 | $21.22 | $20.51 | $20.91 | -0.14% | 529,737 |
| Feb 21, 2023 | $21.04 | $21.19 | $20.54 | $20.94 | -1.23% | 400,633 |
| Feb 13, 2023 | $21.77 | $21.98 | $21.12 | $21.20 | -2.62% | 499,880 |
| Feb 6, 2023 | $22.00 | $22.12 | $21.60 | $21.77 | -1.63% | 590,664 |
| Jan 30, 2023 | $21.79 | $22.53 | $21.74 | $22.13 | +1.61% | 709,056 |
| Jan 23, 2023 | $21.54 | $22.06 | $20.74 | $21.78 | +0.93% | 662,539 |
| Jan 17, 2023 | $21.01 | $21.92 | $20.91 | $21.58 | +2.86% | 518,649 |
| Jan 9, 2023 | $20.73 | $21.04 | $20.32 | $20.98 | +0.24% | 521,047 |
| Jan 3, 2023 | $18.59 | $20.98 | $18.47 | $20.93 | +14.06% | 728,386 |
| Dec 27, 2022 | $19.33 | $19.49 | $18.34 | $18.35 | -5.61% | 998,904 |
| Dec 19, 2022 | $19.88 | $20.09 | $19.32 | $19.44 | -2.51% | 918,613 |
| Dec 12, 2022 | $19.72 | $20.39 | $19.65 | $19.94 | +1.68% | 1,142,383 |
| Dec 5, 2022 | $20.41 | $20.46 | $19.61 | $19.61 | -4.06% | 836,481 |
| Nov 28, 2022 | $19.82 | $20.51 | $19.17 | $20.44 | +3.08% | 809,858 |
| Nov 21, 2022 | $19.59 | $19.85 | $19.28 | $19.83 | +1.90% | 421,794 |
| Nov 14, 2022 | $19.93 | $20.11 | $19.44 | $19.46 | -2.36% | 602,448 |
| Nov 7, 2022 | $18.34 | $20.17 | $18.17 | $19.93 | +8.67% | 748,373 |
| Oct 31, 2022 | $19.07 | $19.26 | $18.16 | $18.34 | -3.88% | 774,322 |
| Oct 24, 2022 | $18.01 | $19.52 | $17.94 | $19.08 | +6.00% | 628,679 |
| Oct 17, 2022 | $19.25 | $19.32 | $17.97 | $18.00 | -5.41% | 755,684 |
| Oct 10, 2022 | $19.96 | $20.00 | $18.75 | $19.03 | -4.75% | 494,799 |
| Oct 3, 2022 | $20.60 | $20.87 | $19.80 | $19.98 | -2.68% | 457,733 |
| Sep 26, 2022 | $19.88 | $20.61 | $19.58 | $20.53 | +3.37% | 747,194 |
| Sep 19, 2022 | $20.50 | $20.57 | $19.85 | $19.86 | -3.55% | 505,540 |
| Sep 12, 2022 | $21.13 | $21.28 | $20.27 | $20.59 | -2.19% | 449,093 |
| Sep 6, 2022 | $21.17 | $21.17 | $20.70 | $21.05 | -0.47% | 302,778 |
| Aug 29, 2022 | $21.35 | $21.58 | $20.82 | $21.15 | -1.49% | 393,091 |
| Aug 22, 2022 | $22.09 | $22.11 | $20.64 | $21.47 | -3.38% | 420,491 |
| Aug 15, 2022 | $22.85 | $23.06 | $22.04 | $22.22 | -3.01% | 374,584 |
| Aug 8, 2022 | $23.21 | $23.28 | $22.60 | $22.91 | -0.82% | 463,572 |
| Aug 1, 2022 | $22.57 | $23.54 | $22.34 | $23.10 | +2.35% | 628,917 |
| Jul 25, 2022 | $21.79 | $22.58 | $21.74 | $22.57 | +3.30% | 514,169 |
| Jul 18, 2022 | $21.38 | $21.93 | $21.34 | $21.85 | +2.87% | 331,045 |
| Jul 11, 2022 | $21.23 | $21.49 | $21.03 | $21.24 | +0.05% | 292,046 |
| Jul 5, 2022 | $21.00 | $21.49 | $20.72 | $21.23 | +0.76% | 392,371 |
| Jun 27, 2022 | $20.65 | $21.13 | $20.55 | $21.07 | +1.94% | 485,884 |
| Jun 21, 2022 | $20.45 | $20.70 | $20.18 | $20.67 | +1.08% | 353,129 |
| Jun 13, 2022 | $20.69 | $20.69 | $19.45 | $20.45 | -2.62% | 804,530 |
| Jun 6, 2022 | $21.62 | $21.85 | $20.77 | $21.00 | -2.60% | 616,329 |
| May 31, 2022 | $21.80 | $21.87 | $21.25 | $21.56 | -1.24% | 597,793 |
| May 23, 2022 | $20.70 | $21.98 | $20.35 | $21.83 | +5.87% | 921,764 |
| May 16, 2022 | $20.65 | $21.39 | $20.50 | $20.62 | -0.19% | 1,166,593 |
| May 9, 2022 | $19.74 | $20.84 | $19.55 | $20.66 | +4.24% | 1,215,365 |
| May 2, 2022 | $20.51 | $20.85 | $19.68 | $19.82 | -3.41% | 1,182,448 |
| Apr 25, 2022 | $20.58 | $20.91 | $20.08 | $20.52 | -0.28% | 1,067,871 |
| Apr 18, 2022 | $21.20 | $21.25 | $20.42 | $20.58 | -2.80% | 1,090,253 |
| Apr 11, 2022 | $21.80 | $21.83 | $21.10 | $21.17 | -3.16% | 711,766 |
| Apr 4, 2022 | $22.67 | $22.77 | $21.80 | $21.86 | -3.57% | 717,408 |
| Mar 28, 2022 | $22.17 | $23.00 | $22.12 | $22.67 | +2.39% | 641,373 |
| Mar 21, 2022 | $22.97 | $23.06 | $22.11 | $22.14 | -3.99% | 711,981 |
| Mar 14, 2022 | $22.51 | $23.11 | $21.92 | $23.06 | +1.86% | 691,601 |
| Mar 7, 2022 | $22.98 | $23.03 | $22.50 | $22.64 | -1.48% | 653,790 |
| Feb 28, 2022 | $23.01 | $23.35 | $22.81 | $22.98 | +0.04% | 662,273 |
| Feb 22, 2022 | $22.90 | $23.05 | $22.36 | $22.97 | -0.30% | 570,751 |
| Feb 14, 2022 | $22.91 | $23.24 | $22.53 | $23.04 | +0.17% | 1,554,476 |
| Feb 7, 2022 | $24.32 | $24.65 | $22.89 | $23.00 | -5.52% | 1,048,588 |
| Jan 31, 2022 | $24.98 | $25.38 | $24.25 | $24.35 | -2.54% | 691,073 |
| Jan 24, 2022 | $25.40 | $25.56 | $24.75 | $24.98 | -2.00% | 899,218 |
| Jan 18, 2022 | $25.91 | $25.95 | $25.46 | $25.49 | -2.04% | 416,021 |
| Jan 10, 2022 | $25.99 | $26.36 | $25.85 | $26.02 | -0.42% | 283,375 |
| Jan 3, 2022 | $26.88 | $26.88 | $25.91 | $26.13 | -2.50% | 258,740 |
| Dec 27, 2021 | $26.84 | $26.95 | $26.49 | $26.80 | 0.00% | 384,577 |
| Dec 20, 2021 | $26.30 | $26.90 | $26.25 | $26.80 | +1.52% | 279,997 |
| Dec 13, 2021 | $26.18 | $26.46 | $25.94 | $26.40 | +1.15% | 285,802 |
| Dec 6, 2021 | $26.00 | $26.30 | $25.90 | $26.10 | +0.38% | 207,843 |
| Nov 29, 2021 | $25.96 | $26.16 | $25.57 | $26.00 | +1.01% | 694,925 |
| Nov 22, 2021 | $26.27 | $26.34 | $25.65 | $25.74 | -2.02% | 188,087 |
| Nov 15, 2021 | $26.56 | $26.56 | $26.11 | $26.27 | -0.61% | 259,010 |
| Nov 8, 2021 | $27.07 | $27.09 | $26.42 | $26.43 | -2.36% | 183,679 |
| Nov 1, 2021 | $26.71 | $27.07 | $26.60 | $27.07 | +1.77% | 278,615 |
| Oct 25, 2021 | $26.69 | $26.82 | $26.58 | $26.60 | -0.04% | 236,361 |
| Oct 18, 2021 | $26.84 | $26.95 | $26.41 | $26.61 | -1.08% | 488,710 |
| Oct 11, 2021 | $26.34 | $26.95 | $26.29 | $26.90 | +2.13% | 341,093 |
| Oct 4, 2021 | $26.94 | $26.96 | $25.98 | $26.34 | -2.15% | 351,226 |
| Sep 27, 2021 | $27.11 | $27.16 | $26.27 | $26.92 | -0.96% | 571,782 |
| Sep 20, 2021 | $27.18 | $27.41 | $27.01 | $27.18 | -0.44% | 290,892 |
| Sep 13, 2021 | $27.04 | $27.33 | $26.91 | $27.30 | +1.19% | 161,369 |
| Sep 7, 2021 | $26.89 | $27.02 | $26.74 | $26.98 | +0.19% | 122,740 |
| Aug 30, 2021 | $26.73 | $26.97 | $26.55 | $26.93 | +0.71% | 281,536 |
| Aug 23, 2021 | $26.61 | $26.74 | $26.45 | $26.74 | +0.49% | 240,546 |
| Aug 16, 2021 | $26.70 | $26.72 | $26.35 | $26.61 | -0.45% | 296,144 |
| Aug 9, 2021 | $27.06 | $27.06 | $26.50 | $26.73 | -0.96% | 282,484 |
| Aug 2, 2021 | $26.89 | $27.08 | $26.82 | $26.99 | +0.56% | 376,903 |
| Jul 26, 2021 | $26.45 | $26.84 | $26.30 | $26.84 | +1.40% | 363,695 |
| Jul 19, 2021 | $26.83 | $26.89 | $24.50 | $26.47 | -1.64% | 473,157 |
| Jul 12, 2021 | $27.37 | $27.37 | $26.86 | $26.91 | -1.18% | 335,615 |
| Jul 6, 2021 | $27.33 | $27.45 | $27.06 | $27.23 | -0.51% | 247,656 |
| Jun 28, 2021 | $26.96 | $27.40 | $26.81 | $27.37 | +1.82% | 607,050 |
| Jun 21, 2021 | $26.93 | $27.10 | $26.79 | $26.88 | -0.04% | 377,690 |
| Jun 14, 2021 | $26.83 | $27.04 | $26.80 | $26.89 | +0.22% | 325,784 |
| Jun 7, 2021 | $26.98 | $26.98 | $26.67 | $26.83 | -0.48% | 404,863 |
| Jun 1, 2021 | $26.38 | $27.00 | $26.32 | $26.96 | +2.35% | 172,244 |
| May 24, 2021 | $26.33 | $26.48 | $26.23 | $26.34 | -0.19% | 361,545 |
| May 17, 2021 | $26.21 | $26.46 | $26.01 | $26.39 | +1.03% | 444,897 |
| May 10, 2021 | $26.69 | $26.69 | $25.87 | $26.12 | -1.97% | 318,019 |
| May 3, 2021 | $26.43 | $26.69 | $26.24 | $26.65 | +1.43% | 338,590 |
| Apr 26, 2021 | $26.62 | $26.67 | $26.25 | $26.27 | -1.09% | 486,896 |
| Apr 19, 2021 | $26.56 | $26.66 | $26.29 | $26.56 | 0.00% | 562,723 |
| Apr 12, 2021 | $26.45 | $26.64 | $26.40 | $26.56 | +0.42% | 267,804 |
| Apr 5, 2021 | $26.51 | $26.66 | $26.29 | $26.45 | -0.23% | 643,528 |
| Mar 29, 2021 | $26.53 | $26.65 | $26.34 | $26.51 | -0.08% | 378,210 |
| Mar 22, 2021 | $25.84 | $26.53 | $25.84 | $26.53 | +2.48% | 327,947 |
| Mar 15, 2021 | $25.96 | $26.39 | $25.66 | $25.89 | -0.43% | 398,033 |
| Mar 8, 2021 | $25.52 | $26.09 | $25.52 | $26.00 | +1.44% | 516,485 |
| Mar 1, 2021 | $25.41 | $25.63 | $25.21 | $25.63 | +1.26% | 590,396 |
| Feb 22, 2021 | $25.69 | $25.74 | $24.90 | $25.31 | -1.29% | 1,088,400 |
| Feb 16, 2021 | $25.87 | $25.89 | $25.52 | $25.64 | -1.12% | 655,882 |
| Feb 8, 2021 | $26.02 | $26.23 | $25.87 | $25.93 | -0.65% | 442,745 |
| Feb 1, 2021 | $26.02 | $26.34 | $25.73 | $26.10 | +0.54% | 750,465 |
| Jan 25, 2021 | $26.55 | $26.70 | $25.81 | $25.96 | -2.19% | 700,789 |
| Jan 19, 2021 | $26.35 | $26.62 | $26.11 | $26.54 | +1.07% | 392,756 |
| Jan 11, 2021 | $25.99 | $26.32 | $25.38 | $26.26 | +0.81% | 926,760 |
| Jan 4, 2021 | $27.18 | $27.18 | $25.95 | $26.05 | -4.02% | 433,986 |
| Dec 28, 2020 | $27.20 | $27.23 | $26.99 | $27.14 | -0.11% | 365,813 |
| Dec 21, 2020 | $27.08 | $27.47 | $27.05 | $27.17 | -0.11% | 335,390 |
| Dec 14, 2020 | $26.99 | $27.20 | $26.72 | $27.20 | +0.78% | 491,830 |
| Dec 7, 2020 | $27.24 | $27.29 | $26.85 | $26.99 | -1.10% | 484,546 |
| Nov 30, 2020 | $27.18 | $27.29 | $26.90 | $27.29 | +0.29% | 294,616 |
| Nov 23, 2020 | $27.14 | $27.40 | $27.09 | $27.21 | +0.33% | 229,629 |
| Nov 16, 2020 | $26.83 | $27.40 | $26.80 | $27.12 | +1.31% | 364,397 |
| Nov 9, 2020 | $26.62 | $26.98 | $26.52 | $26.77 | +1.21% | 353,910 |
| Nov 2, 2020 | $26.23 | $26.75 | $25.93 | $26.45 | +1.38% | 269,276 |
| Oct 26, 2020 | $26.44 | $26.50 | $25.75 | $26.09 | -1.51% | 433,641 |
| Oct 19, 2020 | $26.88 | $26.88 | $26.16 | $26.49 | -1.05% | 328,644 |
| Oct 12, 2020 | $26.91 | $27.12 | $26.77 | $26.77 | -0.82% | 330,089 |
| Oct 5, 2020 | $27.14 | $27.60 | $26.73 | $26.99 | -0.44% | 464,400 |
| Sep 28, 2020 | $26.77 | $27.13 | $26.65 | $27.11 | +1.35% | 496,018 |
| Sep 21, 2020 | $26.62 | $26.84 | $26.26 | $26.75 | -0.26% | 479,645 |
| Sep 14, 2020 | $26.39 | $26.94 | $26.39 | $26.82 | +2.09% | 284,458 |
| Sep 8, 2020 | $26.50 | $26.61 | $26.02 | $26.27 | -1.24% | 550,339 |
| Aug 31, 2020 | $26.80 | $26.96 | $26.39 | $26.60 | -1.05% | 647,394 |
| Aug 24, 2020 | $26.77 | $27.14 | $26.71 | $26.88 | +0.65% | 340,488 |
| Aug 17, 2020 | $26.37 | $26.90 | $26.35 | $26.71 | +1.37% | 402,608 |
| Aug 10, 2020 | $26.21 | $26.37 | $26.21 | $26.35 | +0.11% | 301,635 |
| Aug 3, 2020 | $26.35 | $26.42 | $26.14 | $26.32 | +0.04% | 273,916 |
| Jul 27, 2020 | $25.85 | $26.35 | $25.82 | $26.31 | +1.70% | 520,150 |
| Jul 20, 2020 | $25.33 | $25.95 | $25.33 | $25.87 | +2.05% | 636,550 |
| Jul 13, 2020 | $25.62 | $25.68 | $25.30 | $25.35 | -0.86% | 611,657 |
| Jul 6, 2020 | $25.69 | $25.85 | $25.38 | $25.57 | -0.20% | 630,831 |
| Jun 29, 2020 | $25.54 | $25.64 | $25.36 | $25.62 | +0.51% | 633,335 |
| Jun 22, 2020 | $25.62 | $25.72 | $25.29 | $25.49 | -0.55% | 807,092 |
| Jun 15, 2020 | $24.92 | $25.71 | $24.87 | $25.63 | +2.48% | 531,033 |
| Jun 8, 2020 | $25.54 | $25.78 | $24.98 | $25.01 | -2.17% | 632,510 |
| Jun 1, 2020 | $25.71 | $25.80 | $25.31 | $25.57 | -0.56% | 670,156 |
| May 26, 2020 | $25.19 | $25.71 | $25.14 | $25.71 | +2.27% | 558,124 |
| May 18, 2020 | $25.00 | $25.20 | $24.70 | $25.14 | +1.53% | 775,860 |
| May 11, 2020 | $24.97 | $25.06 | $24.60 | $24.76 | -1.00% | 1,001,569 |
| May 4, 2020 | $25.00 | $25.20 | $24.70 | $25.01 | -0.12% | 733,110 |
| Apr 27, 2020 | $24.90 | $25.17 | $24.71 | $25.04 | +1.42% | 1,040,934 |
| Apr 20, 2020 | $24.83 | $24.93 | $24.37 | $24.69 | -0.80% | 815,275 |
| Apr 13, 2020 | $24.83 | $24.99 | $23.87 | $24.89 | -0.44% | 1,161,208 |
| Apr 6, 2020 | $23.28 | $25.03 | $22.71 | $25.00 | +10.67% | 736,628 |
| Mar 30, 2020 | $23.57 | $23.57 | $22.00 | $22.59 | -1.53% | 1,300,762 |
| Mar 23, 2020 | $20.00 | $24.19 | $16.55 | $22.94 | +16.39% | 1,602,064 |
| Mar 16, 2020 | $22.97 | $23.00 | $17.71 | $19.71 | -16.48% | 2,068,171 |
| Mar 9, 2020 | $24.82 | $25.36 | $22.33 | $23.60 | -7.49% | 1,914,867 |
| Mar 2, 2020 | $25.03 | $26.12 | $25.03 | $25.51 | +2.53% | 1,060,796 |
| Feb 24, 2020 | $25.99 | $26.08 | $24.88 | $24.88 | -4.75% | 1,393,505 |
| Feb 18, 2020 | $26.09 | $26.25 | $26.03 | $26.12 | +0.23% | 1,164,227 |
| Feb 10, 2020 | $26.30 | $26.48 | $25.86 | $26.06 | -0.80% | 2,535,525 |
| Feb 3, 2020 | $26.03 | $26.35 | $25.87 | $26.27 | +0.93% | 988,693 |
| Jan 27, 2020 | $25.96 | $26.09 | $25.77 | $26.03 | +0.04% | 1,132,671 |
| Jan 21, 2020 | $26.07 | $26.18 | $25.95 | $26.02 | -0.12% | 1,065,712 |
| Jan 13, 2020 | $26.06 | $26.24 | $25.73 | $26.05 | -0.12% | 2,135,625 |
| Jan 6, 2020 | $26.25 | $26.26 | $25.98 | $26.08 | -0.95% | 2,131,892 |
| Dec 30, 2019 | $26.05 | $26.44 | $25.93 | $26.33 | +1.00% | 8,880,480 |
| Dec 23, 2019 | $25.99 | $26.13 | $25.86 | $26.07 | +0.46% | 3,778,635 |
| Dec 16, 2019 | $25.35 | $26.07 | $25.31 | $25.95 | +2.37% | 3,260,535 |
| Dec 9, 2019 | $24.97 | $25.40 | $24.89 | $25.35 | +1.68% | 9,309,352 |
| Dec 6, 2019 | $24.90 | $24.99 | $24.85 | $24.93 | – | 9,390,944 |
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% |