AT&T Inc. (T.PC) stock
T.PCNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T, T.PA, TBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$15.17+0.05 (+0.33%)
Close on Oct 30, 2026Market cap $103.95BP/E 5.0Yield 7.32%
Price history
AT&T share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.17
+0.33% on the day
52-week range
$15.04 – $19.81
-23.4% from the high
Change over 52 weeks
-22.7%
From $19.62 on Oct 30, 2025
Average volume
264,449
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.35 | $15.39 | $15.04 | $15.17 | -0.91% | 1,751,423 |
| Oct 19, 2026 | $15.90 | $16.25 | $15.31 | $15.31 | -3.65% | 1,660,687 |
| Oct 12, 2026 | $15.73 | $16.15 | $15.39 | $15.89 | +0.63% | 1,814,605 |
| Oct 5, 2026 | $16.39 | $16.45 | $15.78 | $15.79 | -3.66% | 1,544,090 |
| Sep 28, 2026 | $16.54 | $16.62 | $16.27 | $16.39 | -0.97% | 1,274,250 |
| Sep 21, 2026 | $16.74 | $17.00 | $16.43 | $16.55 | -0.96% | 1,332,944 |
| Sep 14, 2026 | $16.64 | $16.84 | $16.28 | $16.71 | +0.36% | 1,511,971 |
| Sep 8, 2026 | $16.80 | $16.85 | $16.52 | $16.65 | -0.54% | 1,054,450 |
| Aug 31, 2026 | $16.90 | $16.90 | $16.69 | $16.74 | -0.95% | 721,449 |
| Aug 24, 2026 | $16.81 | $17.08 | $16.75 | $16.90 | +0.90% | 659,721 |
| Aug 17, 2026 | $16.90 | $16.97 | $16.73 | $16.75 | -1.24% | 910,335 |
| Aug 10, 2026 | $17.11 | $17.15 | $16.85 | $16.96 | -0.88% | 787,077 |
| Aug 3, 2026 | $17.25 | $17.37 | $17.11 | $17.11 | -0.23% | 1,316,909 |
| Jul 27, 2026 | $17.17 | $17.27 | $17.10 | $17.15 | +0.18% | 891,916 |
| Jul 20, 2026 | $17.47 | $17.56 | $17.06 | $17.12 | -2.39% | 1,405,764 |
| Jul 13, 2026 | $17.40 | $17.54 | $17.33 | $17.54 | +0.63% | 893,885 |
| Jul 6, 2026 | $17.95 | $18.04 | $17.43 | $17.43 | -2.63% | 1,297,789 |
| Jun 29, 2026 | $17.81 | $18.05 | $17.68 | $17.90 | +0.85% | 2,216,322 |
| Jun 22, 2026 | $18.00 | $18.00 | $17.70 | $17.75 | -1.22% | 1,498,043 |
| Jun 15, 2026 | $17.88 | $18.08 | $17.80 | $17.97 | +0.84% | 1,201,484 |
| Jun 8, 2026 | $18.07 | $18.09 | $17.70 | $17.82 | -1.16% | 833,815 |
| Jun 1, 2026 | $18.44 | $18.47 | $17.89 | $18.03 | -2.33% | 1,083,376 |
| May 26, 2026 | $18.41 | $18.60 | $18.41 | $18.46 | +0.44% | 509,677 |
| May 18, 2026 | $18.48 | $18.48 | $18.26 | $18.38 | +0.16% | 785,109 |
| May 11, 2026 | $18.75 | $18.80 | $18.35 | $18.35 | -2.13% | 493,984 |
| May 4, 2026 | $18.79 | $18.81 | $18.68 | $18.75 | -0.27% | 432,539 |
| Apr 27, 2026 | $18.84 | $18.85 | $18.52 | $18.80 | -0.05% | 454,033 |
| Apr 20, 2026 | $18.67 | $18.83 | $18.51 | $18.81 | +0.59% | 465,954 |
| Apr 13, 2026 | $18.59 | $18.87 | $18.54 | $18.70 | +0.65% | 483,873 |
| Apr 6, 2026 | $18.47 | $18.93 | $18.47 | $18.58 | +0.54% | 712,863 |
| Mar 30, 2026 | $18.49 | $18.59 | $18.32 | $18.48 | -0.05% | 2,032,464 |
| Mar 23, 2026 | $18.58 | $18.86 | $18.39 | $18.49 | -0.05% | 1,120,551 |
| Mar 16, 2026 | $19.14 | $19.15 | $18.50 | $18.50 | -2.37% | 725,772 |
| Mar 9, 2026 | $19.15 | $19.25 | $18.95 | $18.95 | -1.51% | 506,585 |
| Mar 2, 2026 | $19.48 | $19.57 | $19.17 | $19.24 | -1.23% | 433,715 |
| Feb 23, 2026 | $19.60 | $19.61 | $19.36 | $19.48 | -0.46% | 1,096,216 |
| Feb 17, 2026 | $19.40 | $19.71 | $19.33 | $19.57 | +0.88% | 543,854 |
| Feb 9, 2026 | $19.20 | $19.40 | $19.08 | $19.40 | +0.94% | 762,336 |
| Feb 2, 2026 | $19.38 | $19.42 | $19.15 | $19.22 | -0.41% | 610,959 |
| Jan 26, 2026 | $19.42 | $19.50 | $19.22 | $19.30 | -0.36% | 581,022 |
| Jan 20, 2026 | $19.20 | $19.46 | $19.12 | $19.37 | +0.32% | 713,629 |
| Jan 12, 2026 | $19.15 | $19.40 | $19.10 | $19.31 | -0.93% | 538,451 |
| Jan 5, 2026 | $19.44 | $19.54 | $19.30 | $19.49 | +0.62% | 608,925 |
| Dec 29, 2025 | $18.92 | $19.42 | $18.90 | $19.37 | +2.32% | 888,622 |
| Dec 22, 2025 | $19.06 | $19.22 | $18.88 | $18.93 | -0.79% | 535,385 |
| Dec 15, 2025 | $19.13 | $19.22 | $18.99 | $19.08 | -0.10% | 1,046,982 |
| Dec 8, 2025 | $18.86 | $19.24 | $18.76 | $19.10 | +1.22% | 1,185,968 |
| Dec 1, 2025 | $18.86 | $18.97 | $18.72 | $18.87 | -0.53% | 2,018,702 |
| Nov 24, 2025 | $18.92 | $19.16 | $18.83 | $18.97 | +0.58% | 643,593 |
| Nov 17, 2025 | $19.22 | $19.28 | $18.70 | $18.86 | -1.82% | 1,755,852 |
| Nov 10, 2025 | $19.48 | $19.66 | $19.20 | $19.21 | -1.08% | 757,394 |
| Nov 3, 2025 | $19.62 | $19.62 | $19.26 | $19.42 | -0.66% | 562,245 |
| Oct 27, 2025 | $20.02 | $20.02 | $19.44 | $19.55 | -1.96% | 2,099,271 |
| Oct 20, 2025 | $19.83 | $20.15 | $19.81 | $19.94 | +0.81% | 844,743 |
| Oct 13, 2025 | $19.59 | $19.84 | $19.42 | $19.78 | +1.54% | 591,088 |
| Oct 6, 2025 | $20.15 | $20.21 | $19.36 | $19.48 | -3.13% | 694,026 |
| Sep 29, 2025 | $20.06 | $20.25 | $19.83 | $20.11 | +0.55% | 602,058 |
| Sep 22, 2025 | $20.25 | $20.29 | $19.96 | $20.00 | -1.33% | 425,735 |
| Sep 15, 2025 | $20.47 | $20.62 | $20.18 | $20.27 | -1.03% | 761,766 |
| Sep 8, 2025 | $20.18 | $20.60 | $20.15 | $20.48 | +1.59% | 980,236 |
| Sep 2, 2025 | $19.51 | $20.16 | $19.51 | $20.16 | +2.75% | 414,334 |
| Aug 25, 2025 | $20.00 | $20.00 | $19.56 | $19.62 | -1.80% | 1,024,421 |
| Aug 18, 2025 | $19.46 | $20.09 | $19.45 | $19.98 | +2.88% | 1,053,582 |
| Aug 11, 2025 | $19.45 | $19.64 | $19.42 | $19.42 | -0.31% | 361,962 |
| Aug 4, 2025 | $19.40 | $19.62 | $19.38 | $19.48 | +0.41% | 282,154 |
| Jul 28, 2025 | $19.32 | $19.66 | $19.24 | $19.40 | +0.57% | 666,923 |
| Jul 21, 2025 | $19.37 | $19.42 | $19.16 | $19.29 | -0.05% | 461,706 |
| Jul 14, 2025 | $19.29 | $19.36 | $19.00 | $19.30 | -0.16% | 660,822 |
| Jul 7, 2025 | $19.61 | $19.79 | $19.29 | $19.33 | -1.40% | 772,152 |
| Jun 30, 2025 | $18.96 | $19.62 | $18.96 | $19.61 | +3.46% | 645,279 |
| Jun 23, 2025 | $18.91 | $19.19 | $18.25 | $18.95 | +0.69% | 595,979 |
| Jun 16, 2025 | $18.66 | $18.96 | $18.45 | $18.82 | +0.84% | 495,009 |
| Jun 9, 2025 | $18.92 | $18.97 | $18.61 | $18.66 | -0.99% | 800,039 |
| Jun 2, 2025 | $18.93 | $19.07 | $18.76 | $18.85 | -0.53% | 863,993 |
| May 27, 2025 | $18.92 | $19.10 | $18.73 | $18.95 | +0.96% | 1,123,315 |
| May 19, 2025 | $18.82 | $19.28 | $18.67 | $18.77 | -0.85% | 401,664 |
| May 12, 2025 | $19.19 | $19.19 | $18.83 | $18.93 | -0.47% | 603,734 |
| May 5, 2025 | $19.09 | $19.26 | $18.86 | $19.02 | -0.05% | 663,340 |
| Apr 28, 2025 | $19.05 | $19.27 | $18.98 | $19.03 | -0.05% | 707,948 |
| Apr 21, 2025 | $18.66 | $19.19 | $18.60 | $19.04 | +1.44% | 681,832 |
| Apr 14, 2025 | $18.42 | $18.77 | $18.40 | $18.77 | +2.34% | 819,277 |
| Apr 7, 2025 | $18.80 | $19.32 | $18.20 | $18.34 | -4.73% | 935,998 |
| Mar 31, 2025 | $19.29 | $19.48 | $18.95 | $19.25 | -0.21% | 1,569,638 |
| Mar 24, 2025 | $20.00 | $20.08 | $19.27 | $19.29 | -3.41% | 524,085 |
| Mar 17, 2025 | $19.91 | $20.15 | $19.88 | $19.97 | +0.20% | 308,025 |
| Mar 10, 2025 | $19.76 | $19.99 | $19.65 | $19.93 | +0.86% | 789,872 |
| Mar 3, 2025 | $20.02 | $20.17 | $19.75 | $19.76 | -0.85% | 730,702 |
| Feb 24, 2025 | $19.52 | $20.20 | $19.46 | $19.93 | +2.36% | 1,016,769 |
| Feb 18, 2025 | $19.70 | $19.75 | $19.34 | $19.47 | -1.12% | 452,364 |
| Feb 10, 2025 | $19.56 | $19.75 | $19.22 | $19.69 | +1.18% | 452,908 |
| Feb 3, 2025 | $19.34 | $19.62 | $19.15 | $19.46 | +0.93% | 713,406 |
| Jan 27, 2025 | $19.53 | $19.94 | $19.25 | $19.28 | -1.53% | 758,106 |
| Jan 21, 2025 | $19.70 | $19.89 | $19.28 | $19.58 | -0.31% | 658,947 |
| Jan 13, 2025 | $19.15 | $19.93 | $18.79 | $19.64 | +2.19% | 868,307 |
| Jan 6, 2025 | $20.45 | $20.45 | $19.16 | $19.22 | -5.83% | 1,177,415 |
| Dec 30, 2024 | $19.33 | $20.67 | $19.33 | $20.41 | +5.31% | 1,694,210 |
| Dec 23, 2024 | $19.74 | $19.80 | $19.31 | $19.38 | -1.62% | 695,070 |
| Dec 16, 2024 | $20.21 | $20.40 | $19.50 | $19.70 | -2.71% | 916,287 |
| Dec 9, 2024 | $20.16 | $20.53 | $19.96 | $20.25 | +0.34% | 1,015,849 |
| Dec 2, 2024 | $20.20 | $20.34 | $19.99 | $20.18 | +0.05% | 1,123,170 |
| Nov 25, 2024 | $20.46 | $20.69 | $20.06 | $20.17 | -0.74% | 1,083,451 |
| Nov 18, 2024 | $20.24 | $20.54 | $20.00 | $20.32 | -0.05% | 803,172 |
| Nov 11, 2024 | $21.00 | $21.00 | $20.15 | $20.33 | -3.01% | 687,782 |
| Nov 4, 2024 | $20.66 | $21.23 | $20.43 | $20.96 | +1.75% | 653,585 |
| Oct 28, 2024 | $21.00 | $21.00 | $20.50 | $20.60 | -1.44% | 587,392 |
| Oct 21, 2024 | $21.29 | $21.40 | $20.77 | $20.90 | -2.06% | 422,010 |
| Oct 14, 2024 | $21.21 | $21.49 | $21.09 | $21.34 | +0.57% | 423,157 |
| Oct 7, 2024 | $21.49 | $21.69 | $20.80 | $21.22 | -1.35% | 535,487 |
| Sep 30, 2024 | $21.55 | $21.65 | $20.86 | $21.51 | +0.28% | 777,543 |
| Sep 23, 2024 | $21.63 | $21.71 | $21.40 | $21.45 | -0.60% | 431,406 |
| Sep 16, 2024 | $21.38 | $21.62 | $21.32 | $21.58 | +1.08% | 565,547 |
| Sep 9, 2024 | $21.27 | $21.43 | $21.06 | $21.35 | +0.66% | 573,054 |
| Sep 3, 2024 | $20.78 | $21.37 | $20.71 | $21.21 | +2.12% | 308,097 |
| Aug 26, 2024 | $20.87 | $20.96 | $20.64 | $20.77 | -0.19% | 373,311 |
| Aug 19, 2024 | $20.41 | $20.83 | $20.41 | $20.81 | +1.96% | 351,948 |
| Aug 12, 2024 | $20.22 | $20.75 | $20.13 | $20.41 | +0.94% | 331,803 |
| Aug 5, 2024 | $20.18 | $20.42 | $19.84 | $20.22 | -1.56% | 380,395 |
| Jul 29, 2024 | $20.24 | $20.54 | $19.79 | $20.54 | +2.09% | 814,113 |
| Jul 22, 2024 | $20.19 | $20.31 | $19.89 | $20.12 | -0.15% | 350,270 |
| Jul 15, 2024 | $20.49 | $20.49 | $20.06 | $20.15 | -1.66% | 275,548 |
| Jul 8, 2024 | $20.71 | $20.71 | $20.05 | $20.49 | -0.73% | 388,198 |
| Jul 1, 2024 | $20.07 | $20.72 | $20.00 | $20.64 | +2.38% | 298,054 |
| Jun 24, 2024 | $20.08 | $20.28 | $19.99 | $20.16 | +0.10% | 475,627 |
| Jun 17, 2024 | $20.14 | $20.38 | $19.94 | $20.14 | -0.29% | 401,379 |
| Jun 10, 2024 | $19.87 | $20.29 | $19.59 | $20.20 | +1.50% | 400,768 |
| Jun 3, 2024 | $20.10 | $20.21 | $19.77 | $19.90 | -1.24% | 491,756 |
| May 28, 2024 | $19.61 | $20.20 | $18.97 | $20.15 | +2.65% | 562,975 |
| May 20, 2024 | $19.84 | $19.99 | $19.33 | $19.63 | -1.36% | 571,812 |
| May 13, 2024 | $19.84 | $20.00 | $19.59 | $19.90 | +0.30% | 370,821 |
| May 6, 2024 | $20.07 | $20.33 | $19.72 | $19.84 | -1.49% | 435,422 |
| Apr 29, 2024 | $19.89 | $20.18 | $19.55 | $20.14 | +2.13% | 372,456 |
| Apr 22, 2024 | $19.99 | $20.17 | $19.64 | $19.72 | -0.55% | 558,881 |
| Apr 15, 2024 | $19.75 | $20.04 | $19.26 | $19.83 | +0.56% | 816,841 |
| Apr 8, 2024 | $20.50 | $20.65 | $19.66 | $19.72 | -3.76% | 446,338 |
| Apr 1, 2024 | $20.20 | $20.69 | $20.06 | $20.49 | +1.89% | 860,575 |
| Mar 25, 2024 | $20.80 | $20.90 | $20.06 | $20.11 | -3.32% | 1,161,990 |
| Mar 18, 2024 | $20.58 | $21.22 | $20.55 | $20.80 | +1.12% | 533,661 |
| Mar 11, 2024 | $21.06 | $21.18 | $20.46 | $20.57 | -2.33% | 433,169 |
| Mar 4, 2024 | $20.72 | $21.26 | $20.56 | $21.06 | +1.49% | 456,110 |
| Feb 26, 2024 | $20.85 | $20.94 | $20.42 | $20.75 | -0.53% | 805,196 |
| Feb 20, 2024 | $20.58 | $20.99 | $20.39 | $20.86 | +1.21% | 420,999 |
| Feb 12, 2024 | $20.74 | $20.91 | $20.30 | $20.61 | -0.63% | 336,211 |
| Feb 5, 2024 | $20.91 | $20.92 | $20.19 | $20.74 | -1.19% | 322,730 |
| Jan 29, 2024 | $20.70 | $21.22 | $20.64 | $20.99 | +1.88% | 428,201 |
| Jan 22, 2024 | $20.03 | $20.77 | $19.75 | $20.60 | +3.58% | 402,790 |
| Jan 16, 2024 | $20.39 | $20.39 | $19.39 | $19.89 | -2.07% | 447,803 |
| Jan 8, 2024 | $20.14 | $20.49 | $20.05 | $20.31 | +1.25% | 405,701 |
| Jan 2, 2024 | $19.70 | $20.36 | $19.66 | $20.06 | +1.67% | 513,103 |
| Dec 26, 2023 | $20.00 | $20.18 | $19.69 | $19.73 | -1.30% | 634,021 |
| Dec 18, 2023 | $19.57 | $19.99 | $19.28 | $19.99 | +1.89% | 877,020 |
| Dec 11, 2023 | $18.75 | $19.95 | $18.59 | $19.62 | +4.64% | 951,878 |
| Dec 4, 2023 | $19.01 | $19.17 | $18.65 | $18.75 | -2.14% | 757,685 |
| Nov 27, 2023 | $18.65 | $19.36 | $18.55 | $19.16 | +2.46% | 784,553 |
| Nov 20, 2023 | $18.68 | $18.90 | $18.34 | $18.70 | +0.05% | 461,492 |
| Nov 13, 2023 | $17.99 | $18.92 | $17.86 | $18.69 | +3.60% | 500,417 |
| Nov 6, 2023 | $18.78 | $18.92 | $17.76 | $18.04 | -4.20% | 451,873 |
| Oct 30, 2023 | $17.42 | $19.00 | $17.26 | $18.83 | +8.72% | 640,186 |
| Oct 23, 2023 | $17.44 | $17.86 | $17.29 | $17.32 | -1.20% | 443,751 |
| Oct 16, 2023 | $17.93 | $18.00 | $17.14 | $17.53 | -1.63% | 565,925 |
| Oct 9, 2023 | $18.16 | $18.42 | $17.81 | $17.82 | -1.98% | 704,863 |
| Oct 2, 2023 | $19.05 | $19.13 | $17.76 | $18.18 | -5.21% | 1,579,377 |
| Sep 25, 2023 | $18.70 | $19.49 | $18.23 | $19.18 | +1.48% | 1,174,051 |
| Sep 18, 2023 | $19.00 | $19.50 | $18.80 | $18.90 | -0.32% | 443,811 |
| Sep 11, 2023 | $19.04 | $19.16 | $18.92 | $18.96 | -0.37% | 503,607 |
| Sep 5, 2023 | $19.09 | $19.20 | $18.58 | $19.03 | -0.83% | 445,593 |
| Aug 28, 2023 | $18.10 | $19.48 | $18.10 | $19.19 | +6.14% | 715,643 |
| Aug 21, 2023 | $17.85 | $18.20 | $17.50 | $18.08 | +1.40% | 510,542 |
| Aug 14, 2023 | $18.53 | $18.68 | $17.78 | $17.83 | -3.78% | 542,717 |
| Aug 7, 2023 | $18.60 | $19.05 | $18.42 | $18.53 | -0.32% | 886,911 |
| Jul 31, 2023 | $18.23 | $18.73 | $18.16 | $18.59 | +2.82% | 646,202 |
| Jul 24, 2023 | $18.75 | $18.75 | $17.85 | $18.08 | -2.32% | 1,014,756 |
| Jul 17, 2023 | $19.69 | $19.83 | $17.02 | $18.51 | -7.73% | 1,688,432 |
| Jul 10, 2023 | $20.39 | $20.92 | $19.75 | $20.06 | -1.81% | 865,040 |
| Jul 3, 2023 | $20.95 | $21.07 | $20.12 | $20.43 | -3.08% | 257,775 |
| Jun 26, 2023 | $20.50 | $21.19 | $20.29 | $21.08 | +2.83% | 897,087 |
| Jun 20, 2023 | $20.58 | $20.68 | $20.36 | $20.50 | -0.63% | 236,936 |
| Jun 12, 2023 | $20.68 | $20.82 | $20.50 | $20.63 | -0.63% | 562,938 |
| Jun 5, 2023 | $20.87 | $20.91 | $20.58 | $20.76 | -0.29% | 838,544 |
| May 30, 2023 | $20.95 | $21.28 | $20.82 | $20.82 | -0.10% | 1,401,612 |
| May 22, 2023 | $20.43 | $20.89 | $20.27 | $20.84 | +1.61% | 537,607 |
| May 15, 2023 | $20.89 | $21.04 | $20.38 | $20.51 | -1.87% | 447,972 |
| May 8, 2023 | $20.97 | $21.01 | $20.36 | $20.90 | -0.19% | 607,941 |
| May 1, 2023 | $20.97 | $21.03 | $20.60 | $20.94 | +0.29% | 1,039,357 |
| Apr 24, 2023 | $21.16 | $21.21 | $20.59 | $20.88 | -1.09% | 768,137 |
| Apr 17, 2023 | $21.15 | $21.30 | $20.80 | $21.11 | -0.42% | 630,043 |
| Apr 10, 2023 | $20.93 | $21.24 | $20.51 | $21.20 | +0.95% | 477,195 |
| Apr 3, 2023 | $21.17 | $21.53 | $20.85 | $21.00 | -1.27% | 630,171 |
| Mar 27, 2023 | $20.32 | $21.41 | $20.23 | $21.27 | +5.24% | 1,398,496 |
| Mar 20, 2023 | $20.05 | $20.31 | $19.28 | $20.21 | +1.56% | 872,011 |
| Mar 13, 2023 | $18.84 | $20.63 | $18.43 | $19.90 | +3.70% | 1,145,812 |
| Mar 6, 2023 | $19.65 | $19.80 | $18.82 | $19.19 | -2.19% | 511,866 |
| Feb 27, 2023 | $19.96 | $20.02 | $19.37 | $19.62 | -0.91% | 1,177,321 |
| Feb 21, 2023 | $19.81 | $20.10 | $19.32 | $19.80 | -0.65% | 552,222 |
| Feb 13, 2023 | $20.59 | $20.67 | $19.80 | $19.93 | -2.92% | 638,120 |
| Feb 6, 2023 | $20.63 | $20.92 | $20.39 | $20.53 | -1.63% | 774,503 |
| Jan 30, 2023 | $20.48 | $21.29 | $20.35 | $20.87 | +1.90% | 813,425 |
| Jan 23, 2023 | $20.35 | $20.79 | $19.58 | $20.48 | +0.89% | 1,060,698 |
| Jan 17, 2023 | $19.66 | $20.55 | $19.53 | $20.30 | +3.62% | 492,900 |
| Jan 9, 2023 | $19.45 | $19.67 | $19.07 | $19.59 | -0.81% | 705,944 |
| Jan 3, 2023 | $17.60 | $19.86 | $17.55 | $19.75 | +13.25% | 882,796 |
| Dec 27, 2022 | $18.12 | $18.26 | $17.40 | $17.44 | -4.65% | 1,157,014 |
| Dec 19, 2022 | $18.50 | $18.72 | $18.11 | $18.29 | -1.24% | 1,261,133 |
| Dec 12, 2022 | $18.31 | $18.92 | $18.24 | $18.52 | +1.48% | 1,378,603 |
| Dec 5, 2022 | $19.08 | $19.08 | $18.25 | $18.25 | -4.35% | 1,308,272 |
| Nov 28, 2022 | $18.35 | $19.15 | $17.94 | $19.08 | +4.15% | 1,737,552 |
| Nov 21, 2022 | $18.09 | $18.32 | $17.81 | $18.32 | +2.06% | 542,929 |
| Nov 14, 2022 | $18.37 | $18.49 | $17.93 | $17.95 | -1.91% | 1,008,768 |
| Nov 7, 2022 | $16.70 | $18.59 | $16.65 | $18.30 | +9.12% | 1,240,838 |
| Oct 31, 2022 | $17.37 | $17.62 | $16.64 | $16.77 | -3.90% | 1,408,264 |
| Oct 24, 2022 | $16.65 | $17.48 | $16.63 | $17.45 | +4.80% | 2,234,301 |
| Oct 17, 2022 | $17.56 | $17.70 | $16.51 | $16.65 | -4.09% | 1,207,087 |
| Oct 10, 2022 | $18.10 | $18.13 | $16.88 | $17.36 | -3.72% | 935,440 |
| Oct 3, 2022 | $18.96 | $19.10 | $17.94 | $18.03 | -3.99% | 764,422 |
| Sep 26, 2022 | $18.34 | $18.85 | $17.93 | $18.78 | +2.34% | 1,313,020 |
| Sep 19, 2022 | $18.86 | $18.96 | $18.21 | $18.35 | -3.40% | 880,353 |
| Sep 12, 2022 | $19.41 | $19.51 | $18.60 | $19.00 | -1.81% | 1,061,582 |
| Sep 6, 2022 | $19.38 | $19.49 | $19.06 | $19.35 | -0.49% | 554,511 |
| Aug 29, 2022 | $19.65 | $19.75 | $19.00 | $19.44 | -1.69% | 682,999 |
| Aug 22, 2022 | $20.17 | $20.18 | $18.86 | $19.77 | -2.49% | 1,158,365 |
| Aug 15, 2022 | $21.06 | $21.18 | $20.15 | $20.28 | -3.89% | 656,746 |
| Aug 8, 2022 | $21.30 | $21.40 | $20.80 | $21.10 | -0.71% | 682,043 |
| Aug 1, 2022 | $20.84 | $21.59 | $20.80 | $21.25 | +2.16% | 1,165,035 |
| Jul 25, 2022 | $20.18 | $20.86 | $20.09 | $20.80 | +2.92% | 940,819 |
| Jul 18, 2022 | $19.78 | $20.25 | $19.74 | $20.21 | +2.64% | 853,407 |
| Jul 11, 2022 | $19.69 | $19.91 | $19.10 | $19.69 | +0.25% | 872,767 |
| Jul 5, 2022 | $19.50 | $19.90 | $19.42 | $19.64 | +1.08% | 782,291 |
| Jun 27, 2022 | $19.20 | $19.58 | $19.09 | $19.43 | +0.99% | 782,866 |
| Jun 21, 2022 | $19.01 | $19.39 | $19.01 | $19.24 | +0.73% | 676,394 |
| Jun 13, 2022 | $19.25 | $19.31 | $18.34 | $19.10 | -2.65% | 1,212,924 |
| Jun 6, 2022 | $20.42 | $20.45 | $19.33 | $19.62 | -3.40% | 800,590 |
| May 31, 2022 | $20.60 | $20.70 | $19.98 | $20.31 | -1.88% | 753,035 |
| May 23, 2022 | $19.50 | $20.79 | $19.26 | $20.70 | +6.15% | 1,308,078 |
| May 16, 2022 | $19.56 | $20.05 | $19.30 | $19.50 | +0.31% | 1,341,773 |
| May 9, 2022 | $18.62 | $19.65 | $18.49 | $19.44 | +3.46% | 1,239,422 |
| May 2, 2022 | $19.40 | $19.80 | $18.65 | $18.79 | -3.19% | 1,820,982 |
| Apr 25, 2022 | $19.96 | $20.03 | $19.11 | $19.41 | -2.56% | 1,229,762 |
| Apr 18, 2022 | $20.52 | $20.52 | $19.67 | $19.92 | -2.50% | 967,711 |
| Apr 11, 2022 | $20.85 | $20.89 | $20.22 | $20.43 | -2.58% | 794,846 |
| Apr 4, 2022 | $21.77 | $21.89 | $20.92 | $20.97 | -3.72% | 659,195 |
| Mar 28, 2022 | $21.17 | $21.96 | $21.12 | $21.78 | +3.03% | 963,095 |
| Mar 21, 2022 | $21.97 | $22.06 | $21.07 | $21.14 | -3.91% | 1,017,197 |
| Mar 14, 2022 | $21.42 | $22.07 | $20.87 | $22.00 | +2.47% | 1,060,321 |
| Mar 7, 2022 | $21.97 | $21.97 | $21.40 | $21.47 | -2.32% | 1,052,103 |
| Feb 28, 2022 | $21.65 | $22.19 | $21.55 | $21.98 | +1.01% | 1,200,685 |
| Feb 22, 2022 | $21.85 | $22.08 | $21.13 | $21.76 | -1.00% | 1,436,562 |
| Feb 14, 2022 | $22.15 | $22.40 | $21.79 | $21.98 | -1.70% | 1,809,115 |
| Feb 7, 2022 | $23.75 | $23.83 | $22.12 | $22.36 | -5.53% | 1,467,429 |
| Jan 31, 2022 | $24.16 | $24.76 | $23.56 | $23.67 | -1.82% | 1,212,925 |
| Jan 24, 2022 | $24.98 | $25.17 | $23.90 | $24.11 | -3.56% | 1,302,093 |
| Jan 18, 2022 | $25.45 | $25.46 | $24.97 | $25.00 | -2.31% | 649,598 |
| Jan 10, 2022 | $25.51 | $25.76 | $25.42 | $25.59 | -0.31% | 476,004 |
| Jan 3, 2022 | $26.26 | $26.31 | $25.38 | $25.67 | -2.25% | 373,788 |
| Dec 27, 2021 | $26.37 | $26.38 | $26.10 | $26.26 | -0.08% | 352,640 |
| Dec 20, 2021 | $25.85 | $26.39 | $25.85 | $26.28 | +1.35% | 293,990 |
| Dec 13, 2021 | $25.58 | $26.06 | $25.53 | $25.93 | +1.33% | 464,556 |
| Dec 6, 2021 | $25.45 | $25.69 | $25.33 | $25.59 | +0.63% | 404,585 |
| Nov 29, 2021 | $25.29 | $25.50 | $25.16 | $25.43 | +0.87% | 793,678 |
| Nov 22, 2021 | $25.63 | $25.71 | $25.18 | $25.21 | -1.64% | 257,631 |
| Nov 15, 2021 | $25.84 | $25.85 | $25.54 | $25.63 | -0.70% | 368,688 |
| Nov 8, 2021 | $26.39 | $26.40 | $22.58 | $25.81 | -2.20% | 397,601 |
| Nov 1, 2021 | $26.04 | $26.44 | $25.88 | $26.39 | +1.34% | 1,487,500 |
| Oct 25, 2021 | $25.81 | $26.09 | $25.81 | $26.04 | +0.93% | 421,898 |
| Oct 18, 2021 | $26.11 | $26.17 | $25.80 | $25.80 | -1.15% | 411,859 |
| Oct 11, 2021 | $25.79 | $26.43 | $25.74 | $26.10 | +1.24% | 426,543 |
| Oct 4, 2021 | $26.47 | $26.48 | $25.68 | $25.78 | -2.50% | 401,741 |
| Sep 27, 2021 | $26.50 | $26.57 | $26.03 | $26.44 | -0.34% | 915,732 |
| Sep 20, 2021 | $26.58 | $26.91 | $26.49 | $26.53 | -0.41% | 470,401 |
| Sep 13, 2021 | $26.48 | $26.73 | $26.34 | $26.64 | +0.60% | 336,953 |
| Sep 7, 2021 | $26.42 | $26.54 | $26.26 | $26.48 | +0.23% | 157,522 |
| Aug 30, 2021 | $26.24 | $26.50 | $26.22 | $26.42 | +0.42% | 410,230 |
| Aug 23, 2021 | $26.30 | $26.43 | $26.15 | $26.31 | +0.04% | 351,394 |
| Aug 16, 2021 | $26.29 | $26.36 | $26.00 | $26.30 | -0.19% | 784,483 |
| Aug 9, 2021 | $26.69 | $26.71 | $26.16 | $26.35 | -1.38% | 546,475 |
| Aug 2, 2021 | $26.48 | $26.78 | $26.33 | $26.72 | +0.94% | 516,060 |
| Jul 26, 2021 | $26.07 | $26.47 | $25.81 | $26.47 | +1.77% | 528,356 |
| Jul 19, 2021 | $26.25 | $26.29 | $25.97 | $26.01 | -1.05% | 678,512 |
| Jul 12, 2021 | $26.51 | $26.54 | $26.25 | $26.29 | -0.62% | 257,276 |
| Jul 6, 2021 | $26.75 | $26.75 | $26.25 | $26.45 | -1.12% | 353,495 |
| Jun 28, 2021 | $26.17 | $26.75 | $26.08 | $26.75 | +2.45% | 681,514 |
| Jun 21, 2021 | $26.15 | $26.40 | $26.02 | $26.11 | -0.15% | 496,633 |
| Jun 14, 2021 | $26.11 | $26.30 | $26.00 | $26.15 | +0.24% | 617,330 |
| Jun 7, 2021 | $25.99 | $26.16 | $25.92 | $26.09 | +0.14% | 491,120 |
| Jun 1, 2021 | $25.70 | $26.15 | $25.64 | $26.05 | +1.76% | 510,577 |
| May 24, 2021 | $25.64 | $25.79 | $25.53 | $25.60 | +0.43% | 664,899 |
| May 17, 2021 | $25.24 | $25.59 | $25.00 | $25.49 | +1.11% | 916,509 |
| May 10, 2021 | $25.73 | $25.74 | $25.14 | $25.21 | -1.94% | 868,629 |
| May 3, 2021 | $25.49 | $25.74 | $25.37 | $25.71 | +1.10% | 548,097 |
| Apr 26, 2021 | $25.53 | $25.69 | $25.43 | $25.43 | -0.31% | 805,376 |
| Apr 19, 2021 | $25.37 | $25.58 | $25.30 | $25.51 | +0.24% | 767,813 |
| Apr 12, 2021 | $25.44 | $25.48 | $25.26 | $25.45 | +0.04% | 669,215 |
| Apr 5, 2021 | $25.56 | $25.60 | $25.27 | $25.44 | -0.39% | 1,127,385 |
| Mar 29, 2021 | $25.39 | $25.56 | $25.21 | $25.54 | +0.87% | 578,141 |
| Mar 22, 2021 | $25.05 | $25.33 | $24.99 | $25.32 | +1.36% | 688,763 |
| Mar 15, 2021 | $24.93 | $25.24 | $24.75 | $24.98 | 0.00% | 1,034,430 |
| Mar 8, 2021 | $24.91 | $25.18 | $24.85 | $24.98 | +0.52% | 919,459 |
| Mar 1, 2021 | $24.46 | $24.95 | $24.29 | $24.85 | +2.39% | 1,458,057 |
| Feb 22, 2021 | $24.97 | $24.97 | $24.06 | $24.27 | -2.49% | 1,874,133 |
| Feb 16, 2021 | $25.30 | $25.38 | $24.82 | $24.89 | -2.03% | 1,644,781 |
| Feb 8, 2021 | $25.71 | $25.83 | $25.31 | $25.41 | -1.03% | 562,822 |
| Feb 1, 2021 | $25.64 | $25.77 | $25.49 | $25.67 | +0.86% | 1,074,391 |
| Jan 25, 2021 | $25.73 | $25.84 | $25.25 | $25.45 | -0.97% | 794,674 |
| Jan 19, 2021 | $25.78 | $25.84 | $25.54 | $25.70 | -0.31% | 636,284 |
| Jan 11, 2021 | $25.31 | $25.95 | $25.00 | $25.78 | +0.51% | 1,188,123 |
| Jan 4, 2021 | $26.81 | $26.87 | $25.52 | $25.65 | -4.15% | 827,668 |
| Dec 28, 2020 | $26.86 | $26.89 | $26.72 | $26.76 | -0.19% | 524,038 |
| Dec 21, 2020 | $26.57 | $27.01 | $26.54 | $26.81 | +0.52% | 409,217 |
| Dec 14, 2020 | $26.32 | $26.67 | $26.19 | $26.67 | +1.68% | 600,651 |
| Dec 7, 2020 | $26.12 | $26.40 | $26.07 | $26.23 | +0.50% | 472,713 |
| Nov 30, 2020 | $26.25 | $26.35 | $26.06 | $26.10 | -0.74% | 739,053 |
| Nov 23, 2020 | $26.21 | $26.39 | $26.16 | $26.30 | +0.55% | 431,627 |
| Nov 16, 2020 | $26.19 | $26.36 | $26.05 | $26.15 | +0.19% | 739,878 |
| Nov 9, 2020 | $26.11 | $26.33 | $25.94 | $26.10 | +0.46% | 698,198 |
| Nov 2, 2020 | $25.23 | $26.08 | $25.23 | $25.98 | +2.73% | 631,158 |
| Oct 26, 2020 | $25.39 | $25.49 | $25.00 | $25.29 | -0.59% | 1,110,639 |
| Oct 19, 2020 | $25.80 | $25.80 | $25.17 | $25.44 | -1.17% | 1,098,391 |
| Oct 12, 2020 | $25.76 | $26.04 | $25.64 | $25.74 | -0.23% | 621,595 |
| Oct 5, 2020 | $26.14 | $26.32 | $25.72 | $25.80 | -1.00% | 837,965 |
| Sep 28, 2020 | $25.60 | $26.14 | $25.50 | $26.06 | +2.32% | 1,293,058 |
| Sep 21, 2020 | $25.57 | $25.72 | $25.16 | $25.47 | -0.78% | 863,410 |
| Sep 14, 2020 | $25.43 | $25.80 | $25.40 | $25.67 | +1.06% | 1,020,575 |
| Sep 8, 2020 | $25.18 | $25.48 | $25.02 | $25.40 | +0.47% | 1,015,820 |
| Aug 31, 2020 | $25.43 | $25.55 | $25.23 | $25.28 | -0.55% | 1,180,692 |
| Aug 24, 2020 | $25.47 | $25.60 | $25.38 | $25.42 | +0.20% | 2,015,281 |
| Aug 17, 2020 | $25.20 | $25.50 | $25.05 | $25.37 | +0.87% | 1,358,692 |
| Aug 10, 2020 | $25.05 | $25.22 | $24.93 | $25.15 | +0.52% | 1,614,678 |
| Aug 3, 2020 | $25.15 | $25.24 | $24.92 | $25.02 | -0.24% | 960,973 |
| Jul 27, 2020 | $24.67 | $25.15 | $24.55 | $25.08 | +1.70% | 2,324,257 |
| Jul 20, 2020 | $24.46 | $24.73 | $24.38 | $24.66 | +0.94% | 1,866,999 |
| Jul 13, 2020 | $24.39 | $24.46 | $23.90 | $24.43 | +0.25% | 1,305,899 |
| Jul 6, 2020 | $24.25 | $24.48 | $24.15 | $24.37 | +0.79% | 1,215,375 |
| Jun 29, 2020 | $23.87 | $24.21 | $23.35 | $24.18 | +1.55% | 1,372,327 |
| Jun 22, 2020 | $23.77 | $23.95 | $23.54 | $23.81 | +0.51% | 2,011,302 |
| Jun 15, 2020 | $23.05 | $23.82 | $23.03 | $23.69 | +2.20% | 961,695 |
| Jun 8, 2020 | $23.81 | $24.00 | $23.14 | $23.18 | -2.75% | 990,054 |
| Jun 1, 2020 | $23.73 | $23.99 | $23.57 | $23.84 | +0.44% | 1,046,510 |
| May 26, 2020 | $23.13 | $23.73 | $23.13 | $23.73 | +2.86% | 1,967,897 |
| May 18, 2020 | $22.91 | $23.20 | $22.66 | $23.07 | +1.72% | 928,167 |
| May 11, 2020 | $23.35 | $23.35 | $22.53 | $22.68 | -3.04% | 1,289,814 |
| May 4, 2020 | $22.93 | $23.39 | $22.80 | $23.39 | +2.32% | 715,872 |
| Apr 27, 2020 | $22.75 | $23.01 | $22.67 | $22.86 | +0.62% | 1,461,343 |
| Apr 20, 2020 | $23.10 | $23.18 | $22.65 | $22.72 | -2.11% | 2,066,083 |
| Apr 13, 2020 | $23.10 | $23.25 | $21.93 | $23.21 | +0.26% | 1,797,663 |
| Apr 6, 2020 | $21.21 | $23.45 | $21.21 | $23.15 | +10.55% | 1,551,468 |
| Mar 30, 2020 | $21.05 | $21.56 | $20.50 | $20.94 | -0.43% | 1,659,722 |
| Mar 23, 2020 | $17.60 | $22.14 | $15.51 | $21.03 | +17.75% | 2,521,594 |
| Mar 16, 2020 | $20.39 | $21.50 | $15.00 | $17.86 | -18.82% | 4,959,835 |
| Mar 9, 2020 | $24.20 | $24.49 | $21.21 | $22.00 | -11.15% | 2,973,143 |
| Mar 2, 2020 | $24.39 | $25.10 | $24.16 | $24.76 | +1.52% | 4,456,734 |
| Feb 24, 2020 | $24.87 | $25.60 | $24.01 | $24.39 | -3.02% | 16,515,313 |
| Feb 18, 2020 | $25.22 | $25.29 | $25.13 | $25.15 | -0.20% | 7,622,412 |
| Feb 13, 2020 | $24.99 | $25.24 | $24.55 | $25.20 | – | 25,919,378 |
Seasonality
T.PC 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 | 3.8% | -3.0% | -2.2% | 0.8% | 1.5% | -0.6% | 1.1% | 0.2% | -0.5% | -3.0% | 2.1% | 0.4% |
| Months up | 3 of 6 | 2 of 6 | 3 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 1 of 7 | 3 of 6 | 4 of 6 |
| 2026 | 3.0% | 0.9% | -5.5% | 3.6% | -1.6% | -3.4% | -2.2% | -1.9% | -3.0% | -5.4% | ||
| 2025 | -1.4% | 3.4% | -4.3% | 1.5% | -0.6% | 0.8% | 3.7% | 0.6% | 1.5% | -0.4% | -3.0% | 0.3% |
| 2024 | 8.4% | -1.5% | -3.2% | -0.9% | 2.6% | 0.0% | 0.1% | 4.4% | 1.2% | -0.6% | -2.1% | -1.6% |
| 2023 | 22.1% | -4.9% | 6.6% | -0.4% | 1.2% | -0.3% | -11.1% | 4.9% | -1.0% | -8.3% | 11.0% | 2.8% |
| 2022 | -5.3% | -11.0% | 0.1% | -10.0% | 5.3% | -6.3% | 10.3% | -6.8% | -3.1% | -6.3% | 6.3% | -5.3% |
| 2021 | -3.8% | -4.6% | 4.1% | 1.8% | 0.7% | 3.9% | 0.7% | -0.8% | 0.5% | -0.1% | -3.1% | 4.0% |
| 2020 | -13.1% | 9.7% | 3.1% | 0.8% | 6.2% | 1.2% | 0.5% | 0.3% | 3.7% | 2.1% |