Molson Coors Beverage Co (TAP) stock
TAPNYSEMalt BeveragesFiscal year ends December 31Also trades as TAP.A
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 15/3060% below fair value
$40.84+1.28 (+3.24%)
Close on Nov 13, 2026Market cap $7.22BP/E 8.7Yield 4.60%
Price history
Molson Coors Beverage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$40.84
+3.24% on the day
52-week range
$35.52 – $54.82
-25.5% from the high
Change over 52 weeks
-12.9%
From $46.88 on Nov 13, 2025
Average volume
3.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $39.88 | $40.85 | $39.82 | $40.84 | +3.24% | 2,479,180 |
| Nov 12, 2026 | $40.11 | $40.11 | $39.50 | $39.56 | -0.33% | 2,562,324 |
| Nov 11, 2026 | $39.53 | $39.69 | $38.44 | $39.69 | -0.73% | 4,196,895 |
| Nov 10, 2026 | $39.71 | $40.00 | $39.19 | $39.98 | +0.33% | 3,173,344 |
| Nov 9, 2026 | $39.63 | $40.00 | $38.83 | $39.85 | -1.19% | 4,494,630 |
| Nov 6, 2026 | $39.87 | $40.91 | $39.44 | $40.33 | -4.50% | 4,610,957 |
| Nov 5, 2026 | $42.85 | $43.78 | $41.56 | $42.23 | -2.11% | 4,804,520 |
| Nov 4, 2026 | $43.00 | $44.25 | $42.75 | $43.14 | +3.03% | 5,003,432 |
| Nov 3, 2026 | $42.43 | $42.68 | $41.82 | $41.87 | -3.15% | 3,856,856 |
| Nov 2, 2026 | $40.94 | $43.38 | $40.67 | $43.23 | +7.75% | 7,099,131 |
| Oct 30, 2026 | $40.03 | $40.20 | $39.66 | $40.12 | +2.32% | 3,271,794 |
| Oct 29, 2026 | $39.68 | $39.69 | $38.91 | $39.21 | -0.08% | 1,920,602 |
| Oct 28, 2026 | $39.14 | $39.51 | $38.87 | $39.24 | -0.53% | 2,023,254 |
| Oct 27, 2026 | $39.47 | $39.87 | $39.25 | $39.45 | -1.37% | 2,388,874 |
| Oct 26, 2026 | $40.90 | $40.90 | $39.60 | $40.00 | -2.94% | 3,229,810 |
| Oct 23, 2026 | $41.20 | $41.62 | $40.77 | $41.21 | -1.10% | 2,410,754 |
| Oct 22, 2026 | $39.80 | $41.85 | $39.77 | $41.67 | +5.57% | 3,927,208 |
| Oct 21, 2026 | $39.89 | $39.99 | $39.30 | $39.47 | -1.82% | 1,753,400 |
| Oct 20, 2026 | $39.78 | $40.34 | $39.67 | $40.20 | +2.21% | 3,336,569 |
| Oct 19, 2026 | $39.17 | $39.44 | $38.91 | $39.33 | -0.48% | 2,626,952 |
| Oct 16, 2026 | $39.49 | $39.84 | $39.25 | $39.52 | +1.26% | 3,179,635 |
| Oct 15, 2026 | $39.08 | $39.95 | $38.77 | $39.03 | +1.04% | 3,259,651 |
| Oct 14, 2026 | $38.51 | $38.72 | $37.76 | $38.63 | +0.29% | 2,532,972 |
| Oct 13, 2026 | $38.55 | $38.85 | $37.91 | $38.52 | +1.00% | 2,515,408 |
| Oct 12, 2026 | $37.19 | $38.46 | $37.11 | $38.14 | +2.53% | 3,014,493 |
| Oct 9, 2026 | $37.61 | $37.76 | $36.97 | $37.20 | -1.90% | 2,281,536 |
| Oct 8, 2026 | $37.00 | $38.05 | $36.85 | $37.92 | +2.63% | 3,807,456 |
| Oct 7, 2026 | $36.81 | $37.52 | $36.81 | $36.95 | +0.11% | 3,845,981 |
| Oct 6, 2026 | $36.40 | $37.58 | $36.33 | $36.91 | +1.07% | 3,306,595 |
| Oct 5, 2026 | $36.78 | $36.89 | $35.99 | $36.52 | -0.92% | 3,913,553 |
| Oct 2, 2026 | $37.26 | $37.35 | $36.50 | $36.86 | -0.67% | 3,411,565 |
| Oct 1, 2026 | $36.35 | $37.13 | $36.07 | $37.11 | +1.75% | 3,140,980 |
| Sep 30, 2026 | $36.20 | $36.87 | $35.89 | $36.47 | +1.28% | 3,726,310 |
| Sep 29, 2026 | $35.87 | $36.39 | $35.73 | $36.01 | -0.72% | 2,976,217 |
| Sep 28, 2026 | $35.76 | $36.28 | $35.52 | $36.27 | +0.89% | 4,145,790 |
| Sep 25, 2026 | $36.12 | $36.42 | $35.67 | $35.95 | -1.10% | 3,256,498 |
| Sep 24, 2026 | $36.98 | $37.30 | $36.28 | $36.35 | -0.74% | 2,915,384 |
| Sep 23, 2026 | $36.88 | $37.00 | $36.14 | $36.62 | -0.70% | 3,310,127 |
| Sep 22, 2026 | $38.00 | $38.46 | $36.88 | $36.88 | -1.81% | 3,591,248 |
| Sep 21, 2026 | $37.50 | $38.12 | $37.20 | $37.56 | +0.08% | 4,276,298 |
| Sep 18, 2026 | $38.75 | $38.85 | $37.31 | $37.53 | -3.97% | 49,901,700 |
| Sep 17, 2026 | $39.28 | $39.64 | $39.00 | $39.08 | -0.08% | 3,284,587 |
| Sep 16, 2026 | $39.25 | $39.43 | $38.93 | $39.11 | -0.41% | 3,349,313 |
| Sep 15, 2026 | $38.70 | $39.73 | $38.60 | $39.27 | +0.49% | 3,441,116 |
| Sep 14, 2026 | $39.47 | $39.73 | $38.73 | $39.08 | +0.39% | 3,685,981 |
| Sep 11, 2026 | $38.98 | $39.02 | $38.31 | $38.93 | +1.27% | 2,597,587 |
| Sep 10, 2026 | $38.63 | $38.83 | $37.76 | $38.44 | -0.10% | 3,067,919 |
| Sep 9, 2026 | $38.62 | $39.19 | $38.45 | $38.48 | -0.93% | 2,938,713 |
| Sep 8, 2026 | $40.25 | $41.27 | $38.62 | $38.84 | -4.10% | 4,949,482 |
| Sep 4, 2026 | $40.34 | $41.04 | $40.32 | $40.50 | -0.17% | 1,989,652 |
| Sep 3, 2026 | $40.91 | $40.95 | $40.30 | $40.57 | +0.07% | 2,737,424 |
| Sep 2, 2026 | $40.02 | $41.18 | $39.81 | $40.54 | +1.96% | 2,748,191 |
| Sep 1, 2026 | $39.78 | $40.13 | $39.57 | $39.76 | 0.00% | 2,389,831 |
| Aug 31, 2026 | $41.28 | $41.28 | $39.59 | $39.76 | -4.10% | 4,788,768 |
| Aug 28, 2026 | $41.41 | $41.95 | $41.16 | $41.46 | -0.48% | 2,005,048 |
| Aug 27, 2026 | $41.50 | $42.12 | $41.29 | $41.66 | -1.02% | 2,387,392 |
| Aug 26, 2026 | $42.18 | $42.45 | $41.88 | $42.09 | +0.19% | 2,338,517 |
| Aug 25, 2026 | $42.64 | $42.69 | $41.79 | $42.01 | -2.28% | 2,102,488 |
| Aug 24, 2026 | $43.19 | $43.92 | $42.83 | $42.99 | +0.12% | 2,029,582 |
| Aug 21, 2026 | $42.59 | $43.02 | $42.22 | $42.94 | +0.77% | 1,714,498 |
| Aug 20, 2026 | $41.96 | $42.78 | $41.49 | $42.61 | +0.28% | 2,623,190 |
| Aug 19, 2026 | $41.41 | $43.09 | $41.36 | $42.49 | +3.31% | 3,702,113 |
| Aug 18, 2026 | $41.18 | $41.77 | $40.93 | $41.13 | +0.96% | 2,529,016 |
| Aug 17, 2026 | $42.08 | $42.37 | $40.64 | $40.74 | -4.75% | 2,739,790 |
| Aug 14, 2026 | $41.93 | $42.84 | $41.93 | $42.77 | +1.54% | 1,352,210 |
| Aug 13, 2026 | $41.73 | $42.46 | $41.70 | $42.12 | +1.32% | 1,980,659 |
| Aug 12, 2026 | $41.69 | $41.89 | $41.29 | $41.57 | -0.98% | 1,955,751 |
| Aug 11, 2026 | $42.00 | $42.47 | $41.70 | $41.98 | -1.27% | 2,272,348 |
| Aug 10, 2026 | $42.72 | $42.72 | $41.70 | $42.52 | -1.96% | 2,209,972 |
| Aug 7, 2026 | $42.24 | $43.61 | $42.18 | $43.37 | +2.26% | 3,222,523 |
| Aug 6, 2026 | $43.70 | $44.50 | $41.91 | $42.41 | +1.29% | 4,856,506 |
| Aug 5, 2026 | $42.30 | $42.35 | $41.61 | $41.87 | -0.99% | 3,301,149 |
| Aug 4, 2026 | $41.30 | $42.31 | $41.30 | $42.29 | +0.88% | 2,572,772 |
| Aug 3, 2026 | $42.12 | $42.90 | $41.66 | $41.92 | +0.87% | 2,978,885 |
| Jul 31, 2026 | $41.10 | $41.75 | $40.99 | $41.56 | +0.02% | 5,460,071 |
| Jul 30, 2026 | $42.06 | $42.14 | $40.96 | $41.55 | -2.83% | 2,868,035 |
| Jul 29, 2026 | $42.33 | $43.62 | $42.13 | $42.76 | +0.59% | 3,513,743 |
| Jul 28, 2026 | $42.02 | $43.17 | $41.80 | $42.51 | +3.36% | 3,734,325 |
| Jul 27, 2026 | $40.98 | $41.70 | $40.52 | $41.13 | +0.44% | 2,841,877 |
| Jul 24, 2026 | $40.04 | $41.08 | $40.01 | $40.95 | +2.27% | 2,103,797 |
| Jul 23, 2026 | $40.68 | $40.81 | $39.67 | $40.04 | -2.44% | 2,392,478 |
| Jul 22, 2026 | $41.37 | $41.40 | $40.74 | $41.04 | +0.44% | 1,734,531 |
| Jul 21, 2026 | $41.11 | $41.60 | $40.64 | $40.86 | -1.80% | 2,183,287 |
| Jul 20, 2026 | $40.95 | $41.68 | $40.63 | $41.61 | +1.66% | 3,128,731 |
| Jul 17, 2026 | $42.32 | $43.06 | $40.76 | $40.93 | -2.03% | 3,128,403 |
| Jul 16, 2026 | $39.99 | $41.89 | $39.88 | $41.78 | +5.48% | 3,902,304 |
| Jul 15, 2026 | $38.80 | $40.00 | $38.53 | $39.61 | +1.93% | 2,103,621 |
| Jul 14, 2026 | $39.61 | $39.75 | $38.45 | $38.86 | -2.56% | 3,224,070 |
| Jul 13, 2026 | $39.67 | $40.50 | $39.42 | $39.88 | +1.81% | 3,079,011 |
| Jul 10, 2026 | $38.84 | $39.80 | $38.75 | $39.17 | +1.11% | 3,246,715 |
| Jul 9, 2026 | $38.64 | $39.18 | $38.30 | $38.74 | -0.13% | 2,958,954 |
| Jul 8, 2026 | $39.86 | $39.86 | $38.75 | $38.79 | -1.22% | 4,024,093 |
| Jul 7, 2026 | $39.93 | $40.96 | $39.23 | $39.27 | +1.06% | 3,265,225 |
| Jul 6, 2026 | $39.29 | $39.60 | $38.08 | $38.86 | -2.31% | 4,140,439 |
| Jul 2, 2026 | $39.56 | $40.15 | $39.36 | $39.78 | +1.90% | 2,793,270 |
| Jul 1, 2026 | $39.27 | $39.84 | $38.78 | $39.04 | +0.21% | 3,079,993 |
| Jun 30, 2026 | $40.15 | $40.15 | $38.65 | $38.96 | -1.99% | 3,155,553 |
| Jun 29, 2026 | $41.30 | $41.39 | $39.54 | $39.75 | -4.17% | 3,961,758 |
| Jun 26, 2026 | $40.85 | $41.48 | $40.74 | $41.48 | +2.32% | 4,000,644 |
| Jun 25, 2026 | $40.44 | $40.99 | $40.07 | $40.54 | +0.02% | 3,198,792 |
| Jun 24, 2026 | $40.00 | $41.00 | $39.74 | $40.53 | +2.06% | 3,246,496 |
| Jun 23, 2026 | $40.22 | $40.28 | $39.49 | $39.71 | +0.18% | 2,800,257 |
| Jun 22, 2026 | $38.83 | $39.67 | $38.64 | $39.64 | +0.61% | 4,389,886 |
| Jun 18, 2026 | $39.06 | $39.61 | $38.80 | $39.40 | +0.90% | 5,702,833 |
| Jun 17, 2026 | $40.40 | $40.46 | $38.61 | $39.05 | -3.82% | 3,418,298 |
| Jun 16, 2026 | $40.98 | $41.21 | $40.33 | $40.60 | -0.71% | 2,300,207 |
| Jun 15, 2026 | $41.29 | $42.04 | $40.61 | $40.89 | -1.66% | 2,802,682 |
| Jun 12, 2026 | $41.33 | $41.72 | $40.49 | $41.58 | +1.59% | 3,597,294 |
| Jun 11, 2026 | $41.06 | $41.29 | $40.65 | $40.93 | +0.07% | 2,399,122 |
| Jun 10, 2026 | $40.75 | $41.17 | $40.56 | $40.90 | +0.94% | 3,450,889 |
| Jun 9, 2026 | $39.61 | $40.70 | $39.61 | $40.52 | +2.30% | 4,326,470 |
| Jun 8, 2026 | $38.76 | $39.90 | $38.47 | $39.61 | +1.41% | 4,138,487 |
| Jun 5, 2026 | $38.71 | $39.35 | $38.65 | $39.06 | +1.64% | 2,714,519 |
| Jun 4, 2026 | $39.16 | $39.22 | $38.04 | $38.43 | -0.49% | 2,895,914 |
| Jun 3, 2026 | $38.83 | $38.95 | $38.35 | $38.62 | -0.75% | 2,677,009 |
| Jun 2, 2026 | $39.09 | $39.42 | $38.68 | $38.91 | -0.31% | 3,476,538 |
| Jun 1, 2026 | $39.22 | $40.53 | $39.02 | $39.03 | -1.26% | 3,755,561 |
| May 29, 2026 | $40.02 | $40.35 | $39.39 | $39.53 | -2.56% | 4,112,691 |
| May 28, 2026 | $41.18 | $41.33 | $40.37 | $40.57 | -3.10% | 3,333,013 |
| May 27, 2026 | $41.77 | $42.45 | $41.70 | $41.87 | +1.55% | 2,892,403 |
| May 26, 2026 | $42.27 | $42.63 | $40.83 | $41.23 | -3.10% | 3,367,852 |
| May 22, 2026 | $42.37 | $42.94 | $42.03 | $42.55 | +0.05% | 2,107,385 |
| May 21, 2026 | $42.50 | $42.97 | $42.08 | $42.53 | -0.54% | 3,276,278 |
| May 20, 2026 | $41.81 | $43.18 | $41.65 | $42.76 | +1.93% | 3,287,386 |
| May 19, 2026 | $42.00 | $42.67 | $41.47 | $41.95 | +0.65% | 2,784,687 |
| May 18, 2026 | $40.94 | $41.86 | $40.93 | $41.68 | +2.06% | 2,787,317 |
| May 15, 2026 | $41.15 | $41.44 | $40.73 | $40.84 | +0.07% | 2,537,067 |
| May 14, 2026 | $41.79 | $42.05 | $40.68 | $40.81 | -1.47% | 2,424,686 |
| May 13, 2026 | $41.35 | $41.73 | $41.11 | $41.42 | +0.19% | 2,963,927 |
| May 12, 2026 | $41.83 | $41.94 | $40.70 | $41.34 | -0.24% | 4,624,725 |
| May 11, 2026 | $42.33 | $42.47 | $41.43 | $41.44 | -2.29% | 3,189,339 |
| May 8, 2026 | $43.29 | $43.50 | $42.38 | $42.41 | -1.67% | 3,455,643 |
| May 7, 2026 | $42.64 | $43.40 | $42.57 | $43.13 | +0.87% | 3,582,901 |
| May 6, 2026 | $42.60 | $43.07 | $42.37 | $42.76 | +1.35% | 2,779,425 |
| May 5, 2026 | $41.05 | $42.56 | $40.90 | $42.19 | +3.58% | 3,616,198 |
| May 4, 2026 | $41.87 | $41.92 | $40.64 | $40.73 | -3.35% | 4,417,697 |
| May 1, 2026 | $42.47 | $42.55 | $41.78 | $42.14 | -1.40% | 4,517,448 |
| Apr 30, 2026 | $43.88 | $44.04 | $42.39 | $42.74 | +0.78% | 6,385,611 |
| Apr 29, 2026 | $42.25 | $42.76 | $41.85 | $42.41 | -0.35% | 4,609,498 |
| Apr 28, 2026 | $43.35 | $43.50 | $42.16 | $42.56 | -0.07% | 3,222,258 |
| Apr 27, 2026 | $42.38 | $43.15 | $42.16 | $42.59 | +0.35% | 3,360,228 |
| Apr 24, 2026 | $43.06 | $43.25 | $41.91 | $42.44 | -1.00% | 2,959,958 |
| Apr 23, 2026 | $43.00 | $43.35 | $42.75 | $42.87 | +0.40% | 3,127,929 |
| Apr 22, 2026 | $43.66 | $43.88 | $42.59 | $42.70 | -2.04% | 2,946,962 |
| Apr 21, 2026 | $44.28 | $44.42 | $43.52 | $43.59 | -1.58% | 2,009,279 |
| Apr 20, 2026 | $44.57 | $45.00 | $44.01 | $44.29 | -0.67% | 2,631,052 |
| Apr 17, 2026 | $43.92 | $44.90 | $43.92 | $44.59 | +0.95% | 3,437,707 |
| Apr 16, 2026 | $44.30 | $45.12 | $44.08 | $44.17 | -0.32% | 3,004,160 |
| Apr 15, 2026 | $43.62 | $44.50 | $43.47 | $44.31 | +1.49% | 2,685,392 |
| Apr 14, 2026 | $44.46 | $44.69 | $43.59 | $43.66 | -2.22% | 3,728,357 |
| Apr 13, 2026 | $45.00 | $45.00 | $44.15 | $44.65 | -0.89% | 2,204,366 |
| Apr 10, 2026 | $44.82 | $45.52 | $44.64 | $45.05 | +0.83% | 2,218,509 |
| Apr 9, 2026 | $43.45 | $45.22 | $43.26 | $44.68 | +1.78% | 3,568,203 |
| Apr 8, 2026 | $45.12 | $45.46 | $43.75 | $43.90 | -2.55% | 3,331,537 |
| Apr 7, 2026 | $44.62 | $45.23 | $44.54 | $45.05 | +1.33% | 2,084,244 |
| Apr 6, 2026 | $44.14 | $44.55 | $43.68 | $44.46 | +0.95% | 2,105,179 |
| Apr 2, 2026 | $43.22 | $44.13 | $42.75 | $44.04 | +2.66% | 2,983,309 |
| Apr 1, 2026 | $42.62 | $43.13 | $42.00 | $42.90 | -0.37% | 2,618,460 |
| Mar 31, 2026 | $42.99 | $43.40 | $42.75 | $43.06 | +0.33% | 1,970,644 |
| Mar 30, 2026 | $43.08 | $43.23 | $42.48 | $42.92 | -1.11% | 2,365,995 |
| Mar 27, 2026 | $42.13 | $43.56 | $42.00 | $43.40 | +3.56% | 3,425,260 |
| Mar 26, 2026 | $41.35 | $42.51 | $41.08 | $41.91 | +1.55% | 3,072,453 |
| Mar 25, 2026 | $41.49 | $41.76 | $41.04 | $41.27 | +0.27% | 2,222,750 |
| Mar 24, 2026 | $41.58 | $41.99 | $41.09 | $41.16 | -1.86% | 2,043,230 |
| Mar 23, 2026 | $42.12 | $42.41 | $41.69 | $41.94 | +1.30% | 2,718,492 |
| Mar 20, 2026 | $42.16 | $42.46 | $41.39 | $41.40 | -2.08% | 5,376,144 |
| Mar 19, 2026 | $42.20 | $42.74 | $42.01 | $42.28 | +0.91% | 2,867,864 |
| Mar 18, 2026 | $42.21 | $42.69 | $41.83 | $41.90 | -1.64% | 2,942,419 |
| Mar 17, 2026 | $42.43 | $42.71 | $42.08 | $42.60 | +1.19% | 2,666,147 |
| Mar 16, 2026 | $43.83 | $44.17 | $42.09 | $42.10 | -3.46% | 3,045,609 |
| Mar 13, 2026 | $44.15 | $44.56 | $43.58 | $43.61 | -0.18% | 2,674,825 |
| Mar 12, 2026 | $44.52 | $44.60 | $43.17 | $43.69 | -2.85% | 3,835,613 |
| Mar 11, 2026 | $45.83 | $45.95 | $44.65 | $44.97 | -1.96% | 2,399,714 |
| Mar 10, 2026 | $45.78 | $46.13 | $45.16 | $45.87 | -0.30% | 3,546,247 |
| Mar 9, 2026 | $46.24 | $46.38 | $45.32 | $46.01 | -1.35% | 2,417,575 |
| Mar 6, 2026 | $46.30 | $47.08 | $46.02 | $46.64 | -0.98% | 2,029,867 |
| Mar 5, 2026 | $46.99 | $47.64 | $46.65 | $47.10 | -0.49% | 2,657,157 |
| Mar 4, 2026 | $48.16 | $48.20 | $46.67 | $47.33 | -1.52% | 2,888,452 |
| Mar 3, 2026 | $47.94 | $48.68 | $47.45 | $48.06 | -1.09% | 3,050,686 |
| Mar 2, 2026 | $48.56 | $49.41 | $48.33 | $48.59 | -0.82% | 3,950,206 |
| Feb 27, 2026 | $48.11 | $49.34 | $48.04 | $48.99 | +1.98% | 2,403,576 |
| Feb 26, 2026 | $47.91 | $48.36 | $47.64 | $48.04 | +1.12% | 2,771,546 |
| Feb 25, 2026 | $48.47 | $48.86 | $46.98 | $47.51 | -4.77% | 4,408,117 |
| Feb 24, 2026 | $49.54 | $50.16 | $49.30 | $49.89 | +0.85% | 2,673,771 |
| Feb 23, 2026 | $49.78 | $50.03 | $49.21 | $49.47 | -0.78% | 3,015,881 |
| Feb 20, 2026 | $48.76 | $49.88 | $48.22 | $49.86 | +3.12% | 3,431,240 |
| Feb 19, 2026 | $47.61 | $48.80 | $46.30 | $48.35 | -4.86% | 7,044,456 |
| Feb 18, 2026 | $50.56 | $52.03 | $50.44 | $50.82 | -0.16% | 4,483,101 |
| Feb 17, 2026 | $53.26 | $53.76 | $50.52 | $50.90 | -4.36% | 5,349,024 |
| Feb 13, 2026 | $53.89 | $54.48 | $52.95 | $53.22 | -2.13% | 3,705,517 |
| Feb 12, 2026 | $53.33 | $54.82 | $53.20 | $54.38 | +2.08% | 4,976,515 |
| Feb 11, 2026 | $51.70 | $53.33 | $51.35 | $53.27 | +2.38% | 3,088,256 |
| Feb 10, 2026 | $51.05 | $52.44 | $50.72 | $52.03 | +2.28% | 2,460,836 |
| Feb 9, 2026 | $51.92 | $52.36 | $50.65 | $50.87 | -1.72% | 2,810,916 |
| Feb 6, 2026 | $51.12 | $51.89 | $51.06 | $51.76 | +1.23% | 2,269,550 |
| Feb 5, 2026 | $51.75 | $51.88 | $50.83 | $51.13 | -0.35% | 2,355,830 |
| Feb 4, 2026 | $49.84 | $51.57 | $49.73 | $51.31 | +4.03% | 3,677,350 |
| Feb 3, 2026 | $48.20 | $50.29 | $48.20 | $49.32 | +1.84% | 2,824,301 |
| Feb 2, 2026 | $48.21 | $48.61 | $47.66 | $48.43 | +0.81% | 2,538,492 |
| Jan 30, 2026 | $47.87 | $48.16 | $47.63 | $48.04 | +0.99% | 2,429,739 |
| Jan 29, 2026 | $47.90 | $48.61 | $47.36 | $47.57 | -0.36% | 4,383,160 |
| Jan 28, 2026 | $48.36 | $49.29 | $47.60 | $47.74 | -1.49% | 2,643,144 |
| Jan 27, 2026 | $48.99 | $49.37 | $48.36 | $48.46 | -1.38% | 3,309,499 |
| Jan 26, 2026 | $49.56 | $49.74 | $49.05 | $49.14 | -0.43% | 2,576,704 |
| Jan 23, 2026 | $49.64 | $50.02 | $49.01 | $49.35 | -0.82% | 2,326,160 |
| Jan 22, 2026 | $50.31 | $50.70 | $49.53 | $49.76 | -1.33% | 2,312,376 |
| Jan 21, 2026 | $50.00 | $50.47 | $49.56 | $50.43 | +0.86% | 2,733,834 |
| Jan 20, 2026 | $48.64 | $50.14 | $48.13 | $50.00 | +2.15% | 3,497,143 |
| Jan 16, 2026 | $49.90 | $50.21 | $48.76 | $48.95 | -3.34% | 2,657,444 |
| Jan 15, 2026 | $50.28 | $50.69 | $49.65 | $50.64 | +0.30% | 2,205,968 |
| Jan 14, 2026 | $49.31 | $50.59 | $49.30 | $50.49 | +2.62% | 2,394,274 |
| Jan 13, 2026 | $48.72 | $49.37 | $48.52 | $49.20 | +0.72% | 2,046,742 |
| Jan 12, 2026 | $48.48 | $49.33 | $48.47 | $48.85 | +1.50% | 3,300,562 |
| Jan 9, 2026 | $47.58 | $48.25 | $47.26 | $48.13 | +1.86% | 2,562,811 |
| Jan 8, 2026 | $46.04 | $47.90 | $45.84 | $47.25 | +2.85% | 3,604,412 |
| Jan 7, 2026 | $46.21 | $46.29 | $45.51 | $45.94 | -0.54% | 2,869,118 |
| Jan 6, 2026 | $46.15 | $46.45 | $45.85 | $46.19 | -0.26% | 4,242,180 |
| Jan 5, 2026 | $46.84 | $47.11 | $45.48 | $46.31 | -2.30% | 3,294,705 |
| Jan 2, 2026 | $47.01 | $47.61 | $46.44 | $47.40 | +1.54% | 2,763,771 |
| Dec 31, 2025 | $46.78 | $47.09 | $46.56 | $46.68 | -0.26% | 1,738,109 |
| Dec 30, 2025 | $46.56 | $46.88 | $46.35 | $46.80 | +0.41% | 2,281,968 |
| Dec 29, 2025 | $46.09 | $46.72 | $45.91 | $46.61 | +0.41% | 2,579,827 |
| Dec 26, 2025 | $46.32 | $46.47 | $46.00 | $46.42 | +0.19% | 2,043,591 |
| Dec 24, 2025 | $46.01 | $46.43 | $45.87 | $46.33 | +0.65% | 1,097,357 |
| Dec 23, 2025 | $46.88 | $46.88 | $45.70 | $46.03 | -1.12% | 2,462,527 |
| Dec 22, 2025 | $47.52 | $47.52 | $46.13 | $46.55 | -2.37% | 3,596,478 |
| Dec 19, 2025 | $48.05 | $48.34 | $47.64 | $47.68 | -0.02% | 4,967,919 |
| Dec 18, 2025 | $47.88 | $48.35 | $47.60 | $47.69 | -0.77% | 2,472,063 |
| Dec 17, 2025 | $47.80 | $48.52 | $47.75 | $48.06 | +0.52% | 2,190,828 |
| Dec 16, 2025 | $47.76 | $48.69 | $47.57 | $47.81 | +0.29% | 2,887,183 |
| Dec 15, 2025 | $47.61 | $47.81 | $45.12 | $47.67 | +0.15% | 3,660,093 |
| Dec 12, 2025 | $47.25 | $47.70 | $47.17 | $47.60 | +1.15% | 2,274,624 |
| Dec 11, 2025 | $47.02 | $47.67 | $46.98 | $47.06 | +0.45% | 2,403,631 |
| Dec 10, 2025 | $45.61 | $46.89 | $45.28 | $46.85 | +3.60% | 4,316,037 |
| Dec 9, 2025 | $46.52 | $46.78 | $45.00 | $45.22 | -3.00% | 2,752,064 |
| Dec 8, 2025 | $45.20 | $46.79 | $44.88 | $46.62 | +3.30% | 4,842,779 |
| Dec 5, 2025 | $45.00 | $45.62 | $44.96 | $45.13 | -0.97% | 2,882,906 |
| Dec 4, 2025 | $46.10 | $46.64 | $45.42 | $45.57 | -1.45% | 2,897,480 |
| Dec 3, 2025 | $46.34 | $47.13 | $46.20 | $46.24 | -0.56% | 4,535,041 |
| Dec 2, 2025 | $46.68 | $46.77 | $45.86 | $46.50 | -0.87% | 5,180,358 |
| Dec 1, 2025 | $46.45 | $47.28 | $46.30 | $46.91 | +0.86% | 3,004,756 |
| Nov 28, 2025 | $46.52 | $46.83 | $46.39 | $46.51 | -0.21% | 1,517,308 |
| Nov 26, 2025 | $46.29 | $47.10 | $46.20 | $46.61 | +0.47% | 2,860,005 |
| Nov 25, 2025 | $46.68 | $47.28 | $46.22 | $46.39 | +0.35% | 3,789,068 |
| Nov 24, 2025 | $45.87 | $46.70 | $45.34 | $46.23 | +0.26% | 18,871,180 |
| Nov 21, 2025 | $45.78 | $46.60 | $45.52 | $46.11 | +1.41% | 4,134,146 |
| Nov 20, 2025 | $45.14 | $45.99 | $45.08 | $45.47 | +0.44% | 2,456,237 |
| Nov 19, 2025 | $45.77 | $46.31 | $45.19 | $45.27 | -2.54% | 2,982,363 |
| Nov 18, 2025 | $45.93 | $46.71 | $45.50 | $46.45 | +1.82% | 2,987,596 |
| Nov 17, 2025 | $46.34 | $46.70 | $45.61 | $45.62 | -1.77% | 3,771,329 |
| Nov 14, 2025 | $46.95 | $47.25 | $45.85 | $46.44 | -0.94% | 2,776,692 |
| Nov 13, 2025 | $46.00 | $47.30 | $45.82 | $46.88 | +1.98% | 4,230,360 |
| Nov 12, 2025 | $47.55 | $47.87 | $45.94 | $45.97 | -2.52% | 4,112,950 |
| Nov 11, 2025 | $47.03 | $47.76 | $46.22 | $47.16 | +0.68% | 2,888,979 |
| Nov 10, 2025 | $46.39 | $47.08 | $46.27 | $46.84 | +1.10% | 2,972,532 |
| Nov 7, 2025 | $44.63 | $46.36 | $44.30 | $46.33 | +5.08% | 4,323,945 |
| Nov 6, 2025 | $44.83 | $45.84 | $44.02 | $44.09 | -2.41% | 4,487,962 |
| Nov 5, 2025 | $43.46 | $45.52 | $43.42 | $45.18 | +3.46% | 4,004,736 |
| Nov 4, 2025 | $43.20 | $45.08 | $42.94 | $43.67 | +1.04% | 5,524,463 |
| Nov 3, 2025 | $43.55 | $43.63 | $42.97 | $43.22 | – | 3,383,464 |
Seasonality
TAP return in each calendar month over the last 10 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 | 3.9% | -0.7% | -1.7% | 1.0% | -4.0% | -2.5% | 2.6% | -2.3% | -3.6% | -0.8% | 6.7% | -1.3% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 4 of 9 |
| 2026 | 2.9% | 2.0% | -11.2% | -0.7% | -6.4% | -1.4% | 6.7% | -3.2% | -8.3% | 10.0% | 1.8% | |
| 2025 | -4.5% | 12.8% | -0.7% | -5.5% | -6.8% | -9.4% | 1.3% | 3.6% | -9.5% | -3.4% | 6.4% | 1.4% |
| 2024 | 0.9% | 1.7% | 7.7% | -14.9% | -4.3% | -6.5% | 4.0% | 3.0% | 6.6% | -5.3% | 13.9% | -7.0% |
| 2023 | 2.1% | 1.2% | -2.1% | 15.1% | 4.0% | 7.2% | 6.0% | -8.4% | 0.2% | -9.2% | 7.3% | -0.5% |
| 2022 | 2.8% | 9.5% | 3.1% | 1.4% | 3.1% | -1.7% | 9.6% | -13.5% | -6.4% | 5.1% | 9.3% | -5.9% |
| 2021 | 11.0% | -11.4% | 15.1% | 7.4% | 6.1% | -7.9% | -8.9% | -2.1% | -2.4% | -4.9% | 0.8% | 5.1% |
| 2020 | 3.1% | -10.7% | -20.5% | 5.1% | -7.4% | -9.5% | 9.2% | 0.3% | -10.8% | 5.1% | 30.5% | -1.8% |
| 2019 | 18.6% | -7.4% | -2.6% | 7.6% | -13.7% | 1.9% | -3.6% | -3.8% | 12.0% | -8.3% | -3.2% | 6.8% |
| 2018 | 2.4% | -9.2% | -0.7% | -5.4% | -13.5% | 11.1% | -1.5% | 0.2% | -7.9% | 4.1% | 3.4% | -14.6% |
| 2017 | -0.8% | 4.4% | -4.7% | 0.2% | -0.7% | -8.9% | 3.1% | 1.3% | -9.0% | -0.9% | -2.9% | 5.1% |
See a number that looks wrong?