Transcontinental Realty Investors Inc (TCI) stock
TCINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3056% above fair value
$49.93−0.50 (-0.99%)
Close on Oct 30, 2026Market cap $438.08MP/E 53.1Yield 0.00%
Price history
Transcontinental Realty Investors share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.93
-0.99% on the day
52-week range
$31.48 – $59.65
-16.3% from the high
Change over 52 weeks
+13.1%
From $44.15 on Oct 30, 2025
Average volume
36,520
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $44.48 | $50.97 | $43.59 | $49.93 | +12.25% | 232,306 |
| Sep 2026 | $36.90 | $45.29 | $36.50 | $44.48 | +21.93% | 554,261 |
| Aug 2026 | $41.01 | $44.75 | $34.44 | $36.48 | -10.57% | 1,997,842 |
| Jul 2026 | $45.14 | $49.00 | $39.05 | $40.79 | -11.31% | 425,703 |
| Jun 2026 | $38.76 | $50.81 | $35.67 | $45.99 | +18.65% | 152,818 |
| May 2026 | $36.98 | $44.20 | $34.10 | $38.76 | +9.43% | 67,786 |
| Apr 2026 | $34.35 | $42.88 | $33.50 | $35.42 | +1.55% | 152,171 |
| Mar 2026 | $35.90 | $41.08 | $31.48 | $34.88 | -4.88% | 181,664 |
| Feb 2026 | $54.01 | $57.00 | $35.71 | $36.67 | -31.10% | 47,645 |
| Jan 2026 | $58.16 | $58.91 | $49.79 | $53.22 | -9.21% | 45,666 |
| Dec 2025 | $45.00 | $59.65 | $43.00 | $58.62 | +27.49% | 64,863 |
| Nov 2025 | $44.30 | $48.00 | $43.00 | $45.98 | +2.59% | 24,231 |
| Oct 2025 | $47.95 | $47.95 | $42.72 | $44.82 | -2.84% | 31,232 |
| Sep 2025 | $46.00 | $47.54 | $44.20 | $46.13 | -2.10% | 40,539 |
| Aug 2025 | $40.41 | $48.00 | $39.78 | $47.12 | +14.93% | 39,290 |
| Jul 2025 | $44.51 | $46.41 | $39.09 | $41.00 | -3.78% | 66,683 |
| Jun 2025 | $38.00 | $46.74 | $35.46 | $42.61 | +8.34% | 121,886 |
| May 2025 | $28.58 | $40.15 | $27.65 | $39.33 | +36.75% | 79,040 |
| Apr 2025 | $28.48 | $29.99 | $26.96 | $28.76 | +2.90% | 62,319 |
| Mar 2025 | $29.12 | $30.40 | $27.76 | $27.95 | -2.95% | 35,497 |
| Feb 2025 | $25.50 | $29.98 | $25.50 | $28.80 | +11.46% | 57,039 |
| Jan 2025 | $29.54 | $30.40 | $25.84 | $25.84 | -13.32% | 74,259 |
| Dec 2024 | $28.30 | $31.47 | $27.50 | $29.81 | +5.71% | 116,765 |
| Nov 2024 | $27.17 | $29.50 | $26.29 | $28.20 | +1.88% | 48,139 |
| Oct 2024 | $28.30 | $28.69 | $27.07 | $27.68 | -3.86% | 43,118 |
| Sep 2024 | $28.02 | $29.40 | $26.91 | $28.79 | -4.26% | 51,464 |
| Aug 2024 | $30.84 | $31.82 | $27.37 | $30.07 | -4.36% | 36,671 |
| Jul 2024 | $27.93 | $31.92 | $27.84 | $31.44 | +13.38% | 158,375 |
| Jun 2024 | $29.49 | $29.49 | $27.04 | $27.73 | -5.07% | 69,933 |
| May 2024 | $28.65 | $30.92 | $27.19 | $29.21 | +1.95% | 170,345 |
| Apr 2024 | $37.51 | $37.51 | $28.24 | $28.65 | -23.90% | 153,822 |
| Mar 2024 | $39.00 | $41.34 | $36.01 | $37.65 | -3.14% | 81,469 |
| Feb 2024 | $39.64 | $40.00 | $37.16 | $38.87 | -2.16% | 86,781 |
| Jan 2024 | $34.17 | $43.40 | $34.17 | $39.73 | +14.96% | 126,472 |
| Dec 2023 | $33.18 | $36.16 | $29.95 | $34.56 | +5.21% | 148,908 |
| Nov 2023 | $30.25 | $33.27 | $29.25 | $32.85 | +8.13% | 63,299 |
| Oct 2023 | $30.54 | $31.00 | $27.23 | $30.38 | -0.78% | 111,543 |
| Sep 2023 | $34.26 | $34.31 | $27.52 | $30.62 | -10.81% | 135,800 |
| Aug 2023 | $34.80 | $35.00 | $33.91 | $34.33 | -1.89% | 52,609 |
| Jul 2023 | $36.60 | $36.99 | $34.00 | $34.99 | -4.48% | 71,359 |
| Jun 2023 | $36.07 | $38.17 | $35.76 | $36.63 | +1.75% | 132,237 |
| May 2023 | $36.48 | $40.22 | $35.00 | $36.00 | -1.23% | 84,104 |
| Apr 2023 | $41.99 | $41.99 | $34.96 | $36.45 | -14.01% | 141,651 |
| Mar 2023 | $43.86 | $45.75 | $40.12 | $42.39 | -2.80% | 123,772 |
| Feb 2023 | $45.29 | $46.42 | $43.61 | $43.61 | -4.15% | 111,796 |
| Jan 2023 | $44.00 | $47.35 | $43.50 | $45.50 | +2.99% | 136,214 |
| Dec 2022 | $42.49 | $47.25 | $41.22 | $44.18 | +4.32% | 198,681 |
| Nov 2022 | $41.59 | $42.35 | $39.54 | $42.35 | +3.07% | 103,995 |
| Oct 2022 | $41.00 | $44.50 | $39.11 | $41.09 | +1.83% | 157,271 |
| Sep 2022 | $42.75 | $44.20 | $37.35 | $40.35 | -6.16% | 185,184 |
| Aug 2022 | $43.70 | $47.30 | $42.75 | $43.00 | -0.58% | 139,222 |
| Jul 2022 | $39.53 | $47.76 | $39.25 | $43.25 | +8.70% | 106,536 |
| Jun 2022 | $46.99 | $47.35 | $37.01 | $39.79 | -12.55% | 239,325 |
| May 2022 | $40.75 | $47.00 | $39.21 | $45.50 | +12.26% | 101,316 |
| Apr 2022 | $39.12 | $41.39 | $37.35 | $40.53 | +3.84% | 72,901 |
| Mar 2022 | $38.62 | $39.42 | $37.52 | $39.03 | +1.64% | 28,269 |
| Feb 2022 | $38.88 | $39.81 | $38.30 | $38.40 | -0.26% | 43,178 |
| Jan 2022 | $39.50 | $40.36 | $38.00 | $38.50 | -1.53% | 46,440 |
| Dec 2021 | $40.55 | $40.55 | $37.20 | $39.10 | -2.74% | 66,169 |
| Nov 2021 | $38.03 | $40.45 | $37.41 | $40.20 | +5.76% | 53,835 |
| Oct 2021 | $40.18 | $42.92 | $37.55 | $38.01 | -4.98% | 130,023 |
| Sep 2021 | $34.65 | $42.40 | $33.51 | $40.00 | +15.11% | 182,234 |
| Aug 2021 | $35.71 | $38.50 | $32.79 | $34.75 | -2.69% | 145,434 |
| Jul 2021 | $34.22 | $40.31 | $30.91 | $35.71 | +5.74% | 120,542 |
| Jun 2021 | $29.10 | $34.25 | $28.64 | $33.77 | +16.05% | 275,463 |
| May 2021 | $20.58 | $32.90 | $18.61 | $29.10 | +43.99% | 193,274 |
| Apr 2021 | $21.87 | $22.66 | $18.91 | $20.21 | -6.09% | 60,812 |
| Mar 2021 | $21.53 | $23.39 | $20.80 | $21.52 | +3.46% | 56,080 |
| Feb 2021 | $21.28 | $24.69 | $20.55 | $20.80 | -2.76% | 62,472 |
| Jan 2021 | $24.88 | $25.10 | $20.34 | $21.39 | -11.28% | 41,993 |
| Dec 2020 | $26.60 | $27.50 | $23.77 | $24.11 | -7.59% | 47,174 |
| Nov 2020 | $22.01 | $32.26 | $21.75 | $26.09 | +18.59% | 30,263 |
| Oct 2020 | $25.18 | $25.45 | $21.79 | $22.00 | -11.75% | 25,096 |
| Sep 2020 | $23.44 | $25.57 | $22.61 | $24.93 | +8.39% | 69,986 |
| Aug 2020 | $23.66 | $26.14 | $22.10 | $23.00 | -2.13% | 37,692 |
| Jul 2020 | $29.50 | $30.43 | $23.00 | $23.50 | -21.72% | 34,981 |
| Jun 2020 | $20.30 | $40.42 | $20.30 | $30.02 | +48.61% | 94,989 |
| May 2020 | $19.30 | $23.00 | $16.65 | $20.20 | +7.05% | 35,084 |
| Apr 2020 | $19.52 | $21.78 | $16.50 | $18.87 | -8.00% | 27,318 |
| Mar 2020 | $32.40 | $34.50 | $16.00 | $20.51 | -35.40% | 64,947 |
| Feb 2020 | $33.22 | $35.56 | $31.75 | $31.75 | -1.55% | 18,785 |
| Jan 2020 | $39.71 | $39.86 | $30.10 | $32.25 | -19.13% | 20,429 |
| Dec 2019 | $34.42 | $41.50 | $34.42 | $39.88 | +15.80% | 46,642 |
| Nov 2019 | $31.50 | $35.02 | $31.00 | $34.44 | +9.19% | 20,462 |
| Oct 2019 | $31.94 | $32.37 | $27.00 | $31.54 | +1.58% | 45,127 |
| Sep 2019 | $29.26 | $33.15 | $28.90 | $31.05 | +5.94% | 23,310 |
| Aug 2019 | $26.04 | $30.13 | $23.00 | $29.31 | +15.71% | 33,686 |
| Jul 2019 | $26.00 | $31.37 | $24.26 | $25.33 | -1.17% | 48,978 |
| Jun 2019 | $27.27 | $27.61 | $22.85 | $25.63 | -6.83% | 132,391 |
| May 2019 | $32.10 | $32.40 | $27.15 | $27.51 | -15.35% | 54,403 |
| Apr 2019 | $31.25 | $34.01 | $31.00 | $32.50 | +4.03% | 28,391 |
| Mar 2019 | $33.15 | $38.34 | $30.35 | $31.24 | -5.62% | 49,068 |
| Feb 2019 | $33.55 | $34.42 | $30.52 | $33.10 | -1.34% | 17,886 |
| Jan 2019 | $27.93 | $37.17 | $27.60 | $33.55 | +18.47% | 25,952 |
| Dec 2018 | $35.75 | $36.54 | $26.73 | $28.32 | -21.55% | 54,602 |
| Nov 2018 | $33.63 | $37.42 | $31.06 | $36.10 | +5.90% | 75,374 |
| Oct 2018 | $31.44 | $34.09 | $29.49 | $34.09 | +6.90% | 65,373 |
| Sep 2018 | $29.96 | $37.42 | $29.96 | $31.89 | +4.94% | 77,882 |
| Aug 2018 | $35.01 | $36.09 | $28.36 | $30.39 | -12.70% | 53,993 |
| Jul 2018 | $32.70 | $38.25 | $31.90 | $34.81 | +4.07% | 43,185 |
| Jun 2018 | $35.16 | $39.39 | $23.90 | $33.45 | -4.46% | 433,750 |
| May 2018 | $43.84 | $52.00 | $35.01 | $35.01 | -20.14% | 122,087 |
| Apr 2018 | $40.61 | $50.99 | $39.42 | $43.84 | +7.95% | 78,663 |
| Mar 2018 | $30.15 | $46.00 | $29.31 | $40.61 | +35.91% | 298,174 |
| Feb 2018 | $32.82 | $32.82 | $25.14 | $29.88 | -8.54% | 67,881 |
| Jan 2018 | $31.60 | $34.28 | $31.60 | $32.67 | +4.31% | 78,465 |
| Dec 2017 | $32.05 | $35.00 | $28.60 | $31.32 | -4.37% | 67,620 |
| Nov 2017 | $29.97 | $32.75 | $27.25 | $32.75 | +10.34% | 30,773 |
| Oct 2017 | $26.39 | $30.11 | $26.39 | $29.68 | +9.12% | 22,676 |
| Sep 2017 | $21.78 | $28.00 | $21.26 | $27.20 | +27.82% | 34,383 |
| Aug 2017 | $25.14 | $25.14 | $20.37 | $21.28 | -16.48% | 41,294 |
| Jul 2017 | $27.50 | $29.69 | $24.66 | $25.48 | -5.24% | 65,186 |
| Jun 2017 | $18.95 | $27.64 | $18.95 | $26.89 | +35.33% | 245,971 |
| May 2017 | $21.50 | $22.00 | $16.50 | $19.87 | -3.45% | 47,326 |
| Apr 2017 | $18.00 | $21.39 | $17.07 | $20.58 | +6.80% | 17,976 |
| Mar 2017 | $20.41 | $21.50 | $17.60 | $19.27 | -3.80% | 28,969 |
| Feb 2017 | $15.95 | $21.50 | $15.77 | $20.03 | +32.22% | 25,869 |
| Jan 2017 | $12.10 | $15.97 | $11.94 | $15.15 | +26.06% | 17,591 |
| Dec 2016 | $10.00 | $12.66 | $10.00 | $12.02 | +25.84% | 32,774 |
| Nov 2016 | $11.94 | $12.04 | $9.41 | $9.55 | -19.75% | 11,999 |
| Oct 2016 | $11.58 | $12.10 | $11.01 | $11.90 | +2.15% | 7,100 |
| Sep 2016 | $11.28 | $11.80 | $11.01 | $11.65 | +3.28% | 8,879 |
| Aug 2016 | $11.30 | $11.77 | $10.35 | $11.28 | -0.18% | 7,466 |
| Jul 2016 | $9.96 | $11.90 | $9.10 | $11.30 | +13.45% | 41,748 |
| Jun 2016 | $9.60 | $10.04 | $9.10 | $9.96 | +5.96% | 54,876 |
| May 2016 | $9.15 | $9.49 | $8.64 | $9.40 | +7.18% | 25,782 |
| Apr 2016 | $9.91 | $12.84 | $8.38 | $8.77 | -11.50% | 56,527 |
| Mar 2016 | $11.23 | $11.62 | $9.25 | $9.91 | -11.75% | 46,971 |
| Feb 2016 | $9.70 | $11.24 | $8.35 | $11.23 | +15.77% | 66,423 |
| Jan 2016 | $10.06 | $10.21 | $8.36 | $9.70 | -3.39% | 26,583 |
| Dec 2015 | $8.54 | $11.55 | $8.50 | $10.04 | +11.56% | 60,922 |
| Nov 2015 | $12.50 | $13.00 | $8.05 | $9.00 | -28.00% | 30,813 |
| Oct 2015 | $12.86 | $13.47 | $12.26 | $12.50 | -2.80% | 9,998 |
| Sep 2015 | $13.03 | $14.75 | $12.21 | $12.86 | -2.28% | 16,649 |
| Aug 2015 | $10.75 | $13.27 | $10.75 | $13.16 | +22.42% | 28,778 |
| Jul 2015 | $11.25 | $11.35 | $9.85 | $10.75 | -5.29% | 16,980 |
| Jun 2015 | $10.50 | $12.60 | $10.50 | $11.35 | +4.03% | 19,064 |
| May 2015 | $11.00 | $12.41 | $10.50 | $10.91 | +3.90% | 14,394 |
| Apr 2015 | $12.51 | $12.51 | $10.50 | $10.50 | -5.83% | 21,744 |
| Mar 2015 | $11.70 | $11.95 | $10.52 | $11.15 | -4.78% | 38,265 |
| Feb 2015 | $10.93 | $12.12 | $10.52 | $11.71 | +5.59% | 24,385 |
| Jan 2015 | $10.30 | $11.33 | $10.16 | $11.09 | +7.67% | 27,984 |
| Dec 2014 | $12.22 | $12.83 | $9.00 | $10.30 | -14.88% | 117,324 |
| Nov 2014 | $11.30 | $13.90 | $11.25 | $12.10 | +5.22% | 169,000 |
| Oct 2014 | $10.00 | $11.68 | $9.50 | $11.50 | +15.00% | 121,200 |
| Sep 2014 | $11.50 | $11.56 | $9.44 | $10.00 | -15.54% | 65,700 |
| Aug 2014 | $14.11 | $14.12 | $11.84 | $11.84 | -18.46% | 35,300 |
| Jul 2014 | $14.50 | $14.76 | $12.35 | $14.52 | +1.97% | 48,600 |
| Jun 2014 | $12.07 | $14.24 | $11.70 | $14.24 | +15.77% | 39,400 |
| May 2014 | $14.18 | $14.18 | $12.00 | $12.30 | -14.29% | 64,600 |
| Apr 2014 | $14.30 | $17.28 | $13.85 | $14.35 | +0.56% | 174,900 |
| Mar 2014 | $15.70 | $16.01 | $14.25 | $14.27 | -9.68% | 24,500 |
| Feb 2014 | $11.05 | $17.50 | $11.05 | $15.80 | +43.38% | 110,800 |
| Jan 2014 | $9.53 | $11.02 | $8.80 | $11.02 | +16.74% | 61,900 |
| Dec 2013 | $8.15 | $9.44 | $8.11 | $9.44 | +11.58% | 15,500 |
| Nov 2013 | $8.85 | $8.95 | $8.35 | $8.46 | -4.41% | 13,700 |
| Oct 2013 | $9.09 | $9.46 | $8.85 | $8.85 | -0.78% | 18,200 |
| Sep 2013 | $8.75 | $9.26 | $7.90 | $8.92 | +1.94% | 24,000 |
| Aug 2013 | $7.50 | $8.75 | $6.86 | $8.75 | +16.67% | 38,800 |
| Jul 2013 | $9.02 | $9.09 | $7.16 | $7.50 | -15.73% | 66,700 |
| Jun 2013 | $7.05 | $9.97 | $6.51 | $8.90 | +26.24% | 39,000 |
| May 2013 | $6.57 | $10.21 | $6.15 | $7.05 | +5.22% | 236,900 |
| Apr 2013 | $5.41 | $6.70 | $5.25 | $6.70 | +24.77% | 56,600 |
| Mar 2013 | $5.15 | $5.78 | $5.15 | $5.37 | +7.40% | 21,900 |
| Feb 2013 | $4.20 | $6.50 | $4.17 | $5.00 | +20.48% | 59,900 |
| Jan 2013 | $4.34 | $4.79 | $4.10 | $4.15 | -4.38% | 24,500 |
| Dec 2012 | $3.62 | $4.34 | $3.60 | $4.34 | +19.89% | 15,400 |
| Nov 2012 | $4.45 | $4.55 | $3.46 | $3.62 | -18.65% | 18,900 |
| Oct 2012 | $5.47 | $5.95 | $4.45 | $4.45 | -19.09% | 45,400 |
| Sep 2012 | $4.33 | $6.01 | $3.77 | $5.50 | +30.02% | 93,400 |
| Aug 2012 | $3.03 | $4.43 | $3.02 | $4.23 | +36.45% | 43,500 |
| Jul 2012 | $2.83 | $3.25 | $2.79 | $3.10 | +11.11% | 13,400 |
| Jun 2012 | $2.84 | $2.84 | $2.44 | $2.79 | -1.76% | 31,100 |
| May 2012 | $2.86 | $3.45 | $2.79 | $2.84 | +0.71% | 19,700 |
| Apr 2012 | $2.48 | $3.38 | $2.35 | $2.82 | +17.01% | 55,600 |
| Mar 2012 | $2.13 | $2.48 | $1.75 | $2.41 | +11.57% | 11,100 |
| Feb 2012 | $2.53 | $2.60 | $2.16 | $2.16 | -14.62% | 8,200 |
| Jan 2012 | $1.65 | $3.13 | $1.65 | $2.53 | +54.27% | 92,300 |
| Dec 2011 | $1.83 | $2.00 | $1.56 | $1.64 | -8.89% | 21,800 |
| Nov 2011 | $1.80 | $1.90 | $1.80 | $1.80 | 0.00% | 7,800 |
| Oct 2011 | $2.34 | $2.35 | $1.80 | $1.80 | -27.13% | 13,100 |
| Sep 2011 | $2.52 | $2.65 | $2.14 | $2.47 | -1.98% | 12,500 |
| Aug 2011 | $1.85 | $3.91 | $1.85 | $2.52 | +36.22% | 266,300 |
| Jul 2011 | $2.17 | $2.18 | $1.70 | $1.85 | -15.53% | 181,200 |
| Jun 2011 | $2.35 | $2.62 | $2.06 | $2.19 | -11.34% | 123,100 |
| May 2011 | $3.27 | $3.40 | $2.28 | $2.47 | -22.33% | 159,068 |
| Apr 2011 | $3.64 | $4.34 | $3.01 | $3.18 | -10.42% | 61,700 |
| Mar 2011 | $4.22 | $4.64 | $3.50 | $3.55 | -14.87% | 77,400 |
| Feb 2011 | $5.01 | $5.50 | $3.26 | $4.17 | -16.60% | 562,300 |
| Jan 2011 | $6.98 | $7.20 | $5.00 | $5.00 | -25.48% | 48,700 |
| Dec 2010 | $8.35 | $8.45 | $6.05 | $6.71 | -21.98% | 62,000 |
| Nov 2010 | $9.00 | $9.45 | $8.40 | $8.60 | -6.72% | 43,900 |
| Oct 2010 | $8.90 | $9.30 | $8.26 | $9.22 | +2.56% | 31,900 |
| Sep 2010 | $9.57 | $10.05 | $8.81 | $8.99 | -7.32% | 28,400 |
| Aug 2010 | $8.96 | $9.70 | $8.50 | $9.70 | +8.02% | 36,200 |
| Jul 2010 | $9.16 | $10.50 | $8.48 | $8.98 | -2.71% | 63,900 |
| Jun 2010 | $9.37 | $10.00 | $8.04 | $9.23 | -1.49% | 179,000 |
| May 2010 | $10.37 | $11.10 | $9.17 | $9.37 | -9.12% | 60,100 |
| Apr 2010 | $12.30 | $12.30 | $10.24 | $10.31 | -17.65% | 65,000 |
| Mar 2010 | $12.10 | $13.13 | $11.15 | $12.52 | +2.20% | 102,000 |
| Feb 2010 | $11.17 | $12.98 | $10.58 | $12.25 | +9.28% | 66,800 |
| Jan 2010 | $11.90 | $12.11 | $10.60 | $11.21 | -5.88% | 93,700 |
| Dec 2009 | $10.93 | $12.50 | $10.54 | $11.91 | +8.97% | 54,900 |
| Nov 2009 | $11.28 | $11.69 | $10.23 | $10.93 | +0.55% | 41,900 |
| Oct 2009 | $11.61 | $12.50 | $10.50 | $10.87 | -7.09% | 57,200 |
| Sep 2009 | $10.92 | $12.46 | $10.16 | $11.70 | +10.80% | 57,200 |
| Aug 2009 | $13.35 | $13.75 | $10.56 | $10.56 | -23.20% | 70,900 |
| Jul 2009 | $12.57 | $14.50 | $10.85 | $13.75 | +13.92% | 152,800 |
| Jun 2009 | $13.41 | $13.67 | $11.70 | $12.07 | -5.11% | 151,400 |
| May 2009 | $10.91 | $14.12 | $10.55 | $12.72 | +14.49% | 25,100 |
| Apr 2009 | $10.92 | $11.95 | $10.92 | $11.11 | +0.91% | 16,000 |
| Mar 2009 | $10.76 | $12.40 | $10.65 | $11.01 | +1.47% | 20,800 |
| Feb 2009 | $9.62 | $13.70 | $8.04 | $10.85 | +8.50% | 74,600 |
| Jan 2009 | $11.50 | $12.50 | $8.53 | $10.00 | -13.04% | 22,600 |
| Dec 2008 | $12.00 | $12.35 | $10.00 | $11.50 | -4.17% | 13,600 |
| Nov 2008 | $12.02 | $13.44 | $10.15 | $12.00 | +6.48% | 22,500 |
| Oct 2008 | $10.50 | $12.00 | $9.15 | $11.27 | +4.35% | 42,700 |
| Sep 2008 | $12.98 | $12.98 | $10.25 | $10.80 | -16.80% | 21,600 |
| Aug 2008 | $14.60 | $14.60 | $12.70 | $12.98 | -11.10% | 19,600 |
| Jul 2008 | $15.00 | $15.12 | $14.01 | $14.60 | -1.08% | 17,700 |
| Jun 2008 | $15.74 | $17.39 | $14.69 | $14.76 | -11.03% | 37,300 |
| May 2008 | $18.79 | $19.25 | $16.21 | $16.59 | -11.71% | 68,200 |
| Apr 2008 | $17.88 | $20.50 | $17.21 | $18.79 | +9.75% | 88,900 |
| Mar 2008 | $15.51 | $17.99 | $15.51 | $17.12 | +9.96% | 48,700 |
| Feb 2008 | $14.99 | $16.00 | $13.88 | $15.57 | +5.99% | 52,500 |
| Jan 2008 | $15.89 | $15.89 | $14.32 | $14.69 | -4.98% | 28,400 |
| Dec 2007 | $15.90 | $16.04 | $15.37 | $15.46 | -3.07% | 27,600 |
| Nov 2007 | $15.28 | $16.30 | $15.23 | $15.95 | +4.32% | 31,700 |
| Oct 2007 | $15.60 | $16.10 | $14.69 | $15.29 | -1.99% | 45,500 |
| Sep 2007 | $15.70 | $15.86 | $14.60 | $15.60 | -1.02% | 22,100 |
| Aug 2007 | $17.18 | $17.75 | $15.42 | $15.76 | -10.61% | 43,700 |
| Jul 2007 | $16.91 | $17.83 | $16.25 | $17.63 | +4.26% | 25,200 |
| Jun 2007 | $15.87 | $17.05 | $15.46 | $16.91 | +7.71% | 29,800 |
| May 2007 | $16.15 | $18.69 | $15.31 | $15.70 | -2.67% | 49,500 |
| Apr 2007 | $12.97 | $16.56 | $12.97 | $16.13 | +26.21% | 122,600 |
| Mar 2007 | $13.72 | $13.75 | $12.48 | $12.78 | -7.53% | 24,600 |
| Feb 2007 | $12.15 | $13.98 | $11.50 | $13.82 | +13.74% | 27,700 |
| Jan 2007 | $13.80 | $13.80 | $11.85 | $12.15 | -12.59% | 24,600 |
| Dec 2006 | $14.75 | $16.27 | $13.80 | $13.90 | -5.89% | 38,500 |
| Nov 2006 | $13.62 | $14.77 | $13.62 | $14.77 | +9.90% | 24,900 |
| Oct 2006 | $13.44 | $13.59 | $13.05 | $13.44 | -0.07% | 12,500 |
| Sep 2006 | $13.45 | $13.45 | $12.00 | $13.45 | +1.28% | 22,300 |
| Aug 2006 | $13.08 | $13.72 | $13.07 | $13.28 | +1.53% | 11,400 |
| Jul 2006 | $13.50 | $13.50 | $12.75 | $13.08 | -3.11% | 9,400 |
| Jun 2006 | $13.56 | $13.76 | $12.95 | $13.50 | -2.60% | 12,900 |
| May 2006 | $15.57 | $15.74 | $13.65 | $13.86 | -11.78% | 20,300 |
| Apr 2006 | $17.75 | $18.22 | $15.51 | $15.71 | -8.93% | 21,500 |
| Mar 2006 | $16.40 | $19.72 | $15.45 | $17.25 | +6.48% | 52,800 |
| Feb 2006 | $16.24 | $16.50 | $15.60 | $16.20 | -0.31% | 16,100 |
| Jan 2006 | $16.65 | $16.99 | $16.10 | $16.25 | -2.40% | 9,200 |
| Dec 2005 | $18.55 | $18.55 | $16.50 | $16.65 | -10.29% | 11,900 |
| Nov 2005 | $18.89 | $19.10 | $18.41 | $18.56 | -1.80% | 9,700 |
| Oct 2005 | $19.79 | $19.79 | $18.76 | $18.90 | -4.55% | 14,300 |
| Sep 2005 | $20.20 | $20.20 | $19.60 | $19.80 | -2.22% | 6,600 |
| Aug 2005 | $20.90 | $21.15 | $20.06 | $20.25 | -3.57% | 7,000 |
| Jul 2005 | $21.14 | $21.45 | $20.80 | $21.00 | -1.13% | 12,600 |
| Jun 2005 | $20.10 | $22.19 | $20.01 | $21.24 | +5.15% | 37,600 |
| May 2005 | $19.91 | $20.20 | $18.90 | $20.20 | +1.46% | 28,900 |
| Apr 2005 | $18.99 | $20.40 | $18.72 | $19.91 | +4.30% | 42,400 |
| Mar 2005 | $15.71 | $20.25 | $15.71 | $19.09 | +22.29% | 66,700 |
| Feb 2005 | $14.74 | $15.61 | $14.74 | $15.61 | +5.19% | 18,900 |
| Jan 2005 | $14.32 | $15.05 | $14.00 | $14.84 | +4.14% | 17,000 |
| Dec 2004 | $14.05 | $14.40 | $13.61 | $14.25 | +2.52% | 27,300 |
| Nov 2004 | $14.10 | $14.50 | $13.55 | $13.90 | -0.71% | 21,400 |
| Oct 2004 | $13.71 | $14.69 | $13.50 | $14.00 | +2.04% | 18,700 |
| Sep 2004 | $12.95 | $13.85 | $12.40 | $13.72 | +5.95% | 20,400 |
| Aug 2004 | $12.94 | $13.04 | $12.60 | $12.95 | 0.00% | 10,100 |
| Jul 2004 | $13.51 | $13.60 | $12.60 | $12.95 | -4.15% | 15,200 |
| Jun 2004 | $13.20 | $13.61 | $13.20 | $13.51 | +2.35% | 113,600 |
| May 2004 | $12.95 | $13.50 | $10.99 | $13.20 | +2.01% | 63,000 |
| Apr 2004 | $14.60 | $14.60 | $12.75 | $12.94 | -10.82% | 28,600 |
| Mar 2004 | $14.85 | $15.23 | $14.39 | $14.51 | -2.29% | 25,300 |
| Feb 2004 | $16.20 | $16.20 | $14.60 | $14.85 | -8.90% | 17,600 |
| Jan 2004 | $16.73 | $17.33 | $16.30 | $16.30 | -2.57% | 38,100 |
| Dec 2003 | $14.24 | $16.73 | $14.10 | $16.73 | +17.57% | 183,500 |
| Nov 2003 | $13.17 | $15.00 | $13.17 | $14.23 | +8.54% | 56,100 |
| Oct 2003 | $11.89 | $13.34 | $11.25 | $13.11 | +11.20% | 141,300 |
| Sep 2003 | $14.30 | $14.65 | $11.50 | $11.79 | -16.97% | 111,800 |
| Aug 2003 | $15.95 | $15.95 | $13.00 | $14.20 | -11.53% | 103,700 |
| Jul 2003 | $14.69 | $16.70 | $14.30 | $16.05 | +9.18% | 106,700 |
| Jun 2003 | $17.20 | $18.20 | $13.55 | $14.70 | -14.68% | 205,700 |
| May 2003 | $18.00 | $18.10 | $17.22 | $17.23 | -4.28% | 16,300 |
| Apr 2003 | $18.35 | $19.15 | $17.85 | $18.00 | -2.44% | 25,700 |
| Mar 2003 | $17.44 | $18.70 | $17.05 | $18.45 | +5.73% | 33,700 |
| Feb 2003 | $17.00 | $17.45 | $16.23 | $17.45 | +2.53% | 65,300 |
| Jan 2003 | $17.65 | $17.65 | $16.50 | $17.02 | -3.51% | 60,700 |
| Dec 2002 | $17.45 | $17.75 | $17.25 | $17.64 | +0.80% | 64,400 |
| Nov 2002 | $17.84 | $18.00 | $17.23 | $17.50 | -1.69% | 27,900 |
| Oct 2002 | $16.40 | $17.80 | $15.80 | $17.80 | +7.94% | 85,300 |
| Sep 2002 | $17.11 | $17.11 | $16.20 | $16.49 | -3.68% | 34,600 |
| Aug 2002 | $20.10 | $20.20 | $17.00 | $17.12 | -14.83% | 38,700 |
| Jul 2002 | $19.83 | $21.82 | $18.70 | $20.10 | +1.41% | 156,300 |
| Jun 2002 | $17.25 | $20.55 | $16.40 | $19.82 | +14.90% | 173,400 |
| May 2002 | $17.20 | $17.45 | $17.00 | $17.25 | 0.00% | 37,500 |
| Apr 2002 | $16.50 | $17.30 | $16.27 | $17.25 | +3.92% | 43,000 |
| Mar 2002 | $16.60 | $16.70 | $16.30 | $16.60 | 0.00% | 30,700 |
| Feb 2002 | $15.75 | $16.82 | $15.60 | $16.60 | +4.67% | 40,600 |
| Jan 2002 | $16.00 | $16.15 | $15.50 | $15.86 | -1.18% | 24,700 |
| Dec 2001 | $15.90 | $16.05 | $15.50 | $16.05 | +0.63% | 22,500 |
| Nov 2001 | $16.60 | $16.75 | $15.63 | $15.95 | -3.33% | 43,700 |
| Oct 2001 | $13.25 | $16.85 | $11.80 | $16.50 | +24.53% | 74,800 |
| Sep 2001 | $12.70 | $14.09 | $12.70 | $13.25 | +6.00% | 63,500 |
| Aug 2001 | $12.80 | $12.80 | $12.00 | $12.50 | -3.10% | 32,700 |
| Jul 2001 | $13.00 | $14.75 | $11.70 | $12.90 | -0.77% | 48,200 |
| Jun 2001 | $12.65 | $16.00 | $12.65 | $13.00 | +1.96% | 107,400 |
| May 2001 | $10.60 | $12.75 | $10.20 | $12.75 | +21.43% | 64,700 |
| Apr 2001 | $9.90 | $12.14 | $8.95 | $10.50 | +6.06% | 63,500 |
| Mar 2001 | $12.00 | $12.03 | $9.75 | $9.90 | -17.50% | 36,400 |
| Feb 2001 | $10.50 | $12.60 | $10.50 | $12.00 | +14.29% | 39,000 |
| Jan 2001 | $8.81 | $10.58 | $8.19 | $10.50 | +18.31% | 36,700 |
| Dec 2000 | $14.44 | $15.13 | $8.88 | $8.88 | -38.79% | 58,600 |
| Nov 2000 | $14.13 | $14.50 | $13.00 | $14.50 | +2.20% | 39,200 |
| Oct 2000 | $16.00 | $16.00 | $14.19 | $14.19 | -11.33% | 56,700 |
| Sep 2000 | $12.50 | $16.00 | $11.75 | $16.00 | +26.73% | 111,700 |
| Aug 2000 | $12.94 | $12.94 | $11.81 | $12.63 | -2.42% | 59,800 |
| Jul 2000 | $12.31 | $13.00 | $11.50 | $12.94 | +6.15% | 174,900 |
| Jun 2000 | $10.63 | $13.50 | $2.88 | $12.19 | +14.71% | 3,629,100 |
| May 2000 | $12.06 | $12.13 | $10.63 | $10.63 | -12.37% | 75,300 |
| Apr 2000 | $12.50 | $12.88 | $11.50 | $12.13 | -3.00% | 82,200 |
| Mar 2000 | $12.19 | $12.88 | $11.69 | $12.50 | +4.17% | 85,100 |
| Feb 2000 | $12.00 | $12.38 | $10.81 | $12.00 | 0.00% | 73,400 |
| Jan 2000 | $12.63 | $13.00 | $12.00 | $12.00 | -4.95% | 55,200 |
| Dec 1999 | $12.69 | $13.13 | $12.00 | $12.63 | -1.46% | 244,700 |
| Nov 1999 | $12.31 | $13.00 | $11.88 | $12.81 | +2.50% | 137,900 |
| Oct 1999 | $11.25 | $12.63 | $11.25 | $12.50 | +14.94% | 76,300 |
| Sep 1999 | $12.13 | $12.50 | $10.88 | $10.88 | -11.68% | 63,200 |
| Aug 1999 | $12.63 | $12.88 | $11.81 | $12.31 | -1.50% | 64,600 |
| Jul 1999 | $12.38 | $13.44 | $11.88 | $12.50 | 0.00% | 156,300 |
| Jun 1999 | $11.81 | $12.50 | $11.50 | $12.50 | +5.82% | 79,100 |
| May 1999 | $11.81 | $12.13 | $11.56 | $11.81 | 0.00% | 49,800 |
| Apr 1999 | $11.63 | $12.38 | $11.38 | $11.81 | +1.61% | 78,000 |
| Mar 1999 | $12.88 | $12.88 | $11.63 | $11.63 | -7.92% | 44,200 |
| Feb 1999 | $13.00 | $16.38 | $12.00 | $12.63 | -1.94% | 207,400 |
| Jan 1999 | $12.75 | $13.50 | $12.00 | $12.88 | +0.49% | 167,100 |
| Dec 1998 | $12.13 | $12.81 | $11.50 | $12.81 | +5.13% | 58,200 |
| Nov 1998 | $12.63 | $14.50 | $11.88 | $12.19 | -4.41% | 53,100 |
| Oct 1998 | $13.13 | $13.88 | $12.19 | $12.75 | -2.86% | 26,400 |
| Sep 1998 | $13.50 | $14.19 | $12.50 | $13.13 | -0.94% | 35,300 |
| Aug 1998 | $14.13 | $14.75 | $13.25 | $13.25 | -7.83% | 28,900 |
| Jul 1998 | $16.00 | $16.25 | $13.75 | $14.38 | -10.16% | 41,200 |
| Jun 1998 | $15.25 | $16.56 | $15.25 | $16.00 | +4.92% | 96,700 |
| May 1998 | $15.56 | $16.00 | $15.25 | $15.25 | -0.41% | 22,100 |
| Apr 1998 | $17.50 | $17.94 | $14.75 | $15.31 | -13.73% | 26,800 |
| Mar 1998 | $15.19 | $18.25 | $15.06 | $17.75 | +16.87% | 43,400 |
| Feb 1998 | $15.75 | $16.00 | $14.56 | $15.19 | -4.71% | 22,400 |
| Jan 1998 | $16.38 | $18.00 | $14.25 | $15.94 | -1.16% | 42,800 |
| Dec 1997 | $13.63 | $17.69 | $13.38 | $16.13 | +17.27% | 80,700 |
| Nov 1997 | $18.50 | $19.25 | $13.75 | $13.75 | -25.17% | 25,000 |
| Oct 1997 | $19.06 | $21.38 | $17.50 | $18.38 | -3.61% | 92,400 |
| Sep 1997 | $17.50 | $19.94 | $17.50 | $19.06 | +8.93% | 54,400 |
| Aug 1997 | $18.00 | $19.50 | $16.75 | $17.50 | -2.78% | 32,800 |
| Jul 1997 | $15.00 | $21.25 | $14.50 | $18.00 | +20.00% | 65,300 |
| Jun 1997 | $14.13 | $15.63 | $14.00 | $15.00 | +6.19% | 38,600 |
| May 1997 | $14.50 | $14.63 | $14.13 | $14.13 | -1.74% | 33,900 |
| Apr 1997 | $12.25 | $15.00 | $10.75 | $14.38 | +15.00% | 65,400 |
| Mar 1997 | $11.00 | $14.88 | $10.75 | $12.50 | +13.64% | 55,300 |
| Feb 1997 | $11.00 | $11.25 | $10.88 | $11.00 | 0.00% | 37,000 |
| Jan 1997 | $11.13 | $11.63 | $11.00 | $11.00 | 0.00% | 22,500 |
| Dec 1996 | $10.00 | $11.13 | $10.00 | $11.00 | +10.00% | 52,500 |
| Nov 1996 | $10.13 | $10.38 | $9.88 | $10.00 | 0.00% | 35,300 |
| Oct 1996 | $10.00 | $10.38 | $9.88 | $10.00 | 0.00% | 56,000 |
| Sep 1996 | $10.25 | $10.38 | $9.88 | $10.00 | 0.00% | 19,500 |
| Aug 1996 | $10.13 | $10.38 | $9.75 | $10.00 | 0.00% | 40,100 |
| Jul 1996 | $10.00 | $10.50 | $9.75 | $10.00 | -1.23% | 34,500 |
| Jun 1996 | $10.00 | $10.50 | $9.75 | $10.13 | +1.25% | 34,400 |
| May 1996 | $9.75 | $10.50 | $9.50 | $10.00 | 0.00% | 39,600 |
| Apr 1996 | $10.00 | $10.50 | $9.25 | $10.00 | 0.00% | 34,700 |
| Mar 1996 | $10.00 | $11.13 | $9.63 | $10.00 | 0.00% | 38,500 |
| Feb 1996 | $10.17 | $10.25 | $9.83 | $10.00 | -1.64% | 31,950 |
| Jan 1996 | $10.00 | $11.58 | $9.75 | $10.17 | +1.67% | 44,850 |
| Dec 1995 | $10.58 | $10.67 | $9.67 | $10.00 | -6.25% | 79,500 |
| Nov 1995 | $10.50 | $10.83 | $9.83 | $10.67 | +2.40% | 73,650 |
| Oct 1995 | $10.08 | $10.83 | $9.83 | $10.42 | +3.31% | 85,200 |
| Sep 1995 | $10.33 | $11.00 | $9.92 | $10.08 | -2.42% | 41,100 |
| Aug 1995 | $10.00 | $10.42 | $9.83 | $10.33 | +2.48% | 37,350 |
| Jul 1995 | $10.08 | $10.58 | $10.00 | $10.08 | -0.82% | 38,250 |
| Jun 1995 | $10.00 | $10.17 | $9.83 | $10.17 | +1.67% | 34,350 |
| May 1995 | $10.17 | $10.33 | $9.83 | $10.00 | -1.64% | 44,250 |
| Apr 1995 | $10.00 | $10.42 | $9.92 | $10.17 | +1.67% | 52,050 |
| Mar 1995 | $10.00 | $10.17 | $9.75 | $10.00 | 0.00% | 52,350 |
| Feb 1995 | $10.00 | $10.25 | $9.92 | $10.00 | 0.00% | 17,250 |
| Jan 1995 | $10.00 | $10.25 | $10.00 | $10.00 | +0.84% | 31,350 |
| Dec 1994 | $9.50 | $10.00 | $9.50 | $9.92 | +4.39% | 44,100 |
| Nov 1994 | $9.50 | $9.83 | $9.17 | $9.50 | 0.00% | 35,550 |
| Oct 1994 | $9.50 | $9.75 | $9.50 | $9.50 | 0.00% | 19,050 |
| Sep 1994 | $9.50 | $9.67 | $9.50 | $9.50 | 0.00% | 30,300 |
| Aug 1994 | $9.50 | $9.92 | $9.50 | $9.50 | -0.87% | 37,650 |
| Jul 1994 | $9.50 | $9.67 | $9.25 | $9.58 | +0.88% | 28,500 |
| Jun 1994 | $9.50 | $9.67 | $9.50 | $9.50 | 0.00% | 36,900 |
| May 1994 | $9.50 | $9.83 | $9.25 | $9.50 | 0.00% | 28,500 |
| Apr 1994 | $9.50 | $9.75 | $9.50 | $9.50 | 0.00% | 19,950 |
| Mar 1994 | $9.83 | $9.92 | $9.42 | $9.50 | -2.56% | 30,450 |
| Feb 1994 | $8.50 | $9.83 | $8.50 | $9.75 | +13.59% | 71,550 |
| Jan 1994 | $9.17 | $9.50 | $8.33 | $8.58 | -4.63% | 57,900 |
| Dec 1993 | $8.42 | $9.00 | $8.33 | $9.00 | +5.88% | 46,050 |
| Nov 1993 | $9.50 | $9.58 | $8.42 | $8.50 | -11.30% | 71,250 |
| Oct 1993 | $10.25 | $11.92 | $9.50 | $9.58 | -7.26% | 299,850 |
| Sep 1993 | $8.17 | $10.33 | $8.17 | $10.33 | +25.25% | 39,450 |
| Aug 1993 | $6.83 | $8.50 | $6.83 | $8.25 | +17.86% | 45,300 |
| Jul 1993 | $6.67 | $7.58 | $6.67 | $7.00 | +5.00% | 78,450 |
| Jun 1993 | $6.83 | $6.92 | $6.50 | $6.67 | 0.00% | 24,450 |
| May 1993 | $7.00 | $7.42 | $6.67 | $6.67 | -4.76% | 49,350 |
| Apr 1993 | $6.00 | $7.42 | $6.00 | $7.00 | +16.67% | 73,350 |
| Mar 1993 | $5.67 | $6.00 | $5.67 | $6.00 | +5.88% | 32,250 |
| Feb 1993 | $5.25 | $5.92 | $5.25 | $5.67 | +7.94% | 18,150 |
| Jan 1993 | $4.50 | $5.42 | $4.50 | $5.25 | +16.67% | 60,150 |
| Dec 1992 | $3.67 | $4.58 | $3.67 | $4.50 | +28.57% | 60,300 |
| Nov 1992 | $3.50 | $3.67 | $3.42 | $3.50 | +2.44% | 45,000 |
| Oct 1992 | $3.50 | $3.67 | $3.42 | $3.42 | -2.38% | 27,300 |
| Sep 1992 | $3.58 | $3.58 | $3.42 | $3.50 | 0.00% | 24,000 |
| Aug 1992 | $3.67 | $3.75 | $3.33 | $3.50 | -6.67% | 31,800 |
| Jul 1992 | $3.50 | $3.75 | $3.42 | $3.75 | +4.65% | 48,150 |
| Jun 1992 | $3.50 | $3.58 | $3.42 | $3.58 | +2.38% | 32,550 |
| May 1992 | $3.50 | $3.58 | $3.42 | $3.50 | -2.32% | 34,500 |
| Apr 1992 | $3.75 | $3.92 | $3.50 | $3.58 | -4.45% | 34,350 |
| Mar 1992 | $4.17 | $4.25 | $3.75 | $3.75 | -10.00% | 34,050 |
| Feb 1992 | $3.67 | $4.17 | $3.67 | $4.17 | +13.64% | 56,100 |
| Jan 1992 | $3.67 | $3.75 | $3.67 | $3.67 | -2.22% | 55,050 |
| Dec 1991 | $3.67 | $3.75 | $3.50 | $3.75 | +2.27% | 94,650 |
| Nov 1991 | $3.92 | $3.92 | $3.58 | $3.67 | -6.38% | 67,350 |
| Oct 1991 | $3.92 | $4.08 | $3.75 | $3.92 | -2.08% | 50,250 |
| Sep 1991 | $4.08 | $4.08 | $3.92 | $4.00 | -2.04% | 35,850 |
| Aug 1991 | $3.83 | $4.17 | $3.83 | $4.08 | +4.25% | 50,550 |
| Jul 1991 | $3.67 | $3.92 | $3.58 | $3.92 | +6.82% | 43,950 |
| Jun 1991 | $4.25 | $4.33 | $3.67 | $3.67 | -13.72% | 51,450 |
| May 1991 | $4.33 | $6.42 | $3.92 | $4.25 | -1.92% | 145,650 |
| Apr 1991 | $4.25 | $4.50 | $4.08 | $4.33 | 0.00% | 64,050 |
| Mar 1991 | $3.50 | $4.33 | $3.50 | $4.33 | +20.93% | 35,100 |
| Feb 1991 | $2.83 | $3.67 | $2.83 | $3.58 | +22.85% | 39,300 |
| Jan 1991 | $2.67 | $2.92 | $2.58 | $2.92 | +9.37% | 47,850 |
| Dec 1990 | $2.42 | $2.67 | $2.17 | $2.67 | +10.34% | 87,750 |
| Nov 1990 | $2.08 | $2.42 | $1.67 | $2.42 | +16.00% | 77,400 |
| Oct 1990 | $3.50 | $3.50 | $2.08 | $2.08 | -40.48% | 143,100 |
| Sep 1990 | $1.33 | $4.92 | $1.33 | $3.50 | +162.51% | 54,150 |
| Aug 1990 | $1.42 | $1.42 | $1.08 | $1.33 | -5.89% | 146,700 |
| Jul 1990 | $1.83 | $1.83 | $1.42 | $1.42 | -22.72% | 225,750 |
| Jun 1990 | $1.92 | $2.08 | $1.83 | $1.83 | -8.34% | 161,550 |
| May 1990 | $2.00 | $2.08 | $1.83 | $2.00 | -4.00% | 150,750 |
| Apr 1990 | $2.00 | $2.08 | $1.75 | $2.08 | +8.69% | 144,900 |
| Mar 1990 | $2.08 | $2.25 | $1.83 | $1.92 | -11.54% | 166,650 |
| Feb 1990 | $1.92 | $2.25 | $1.75 | $2.17 | +13.04% | 189,450 |
| Jan 1990 | $2.25 | $2.58 | $1.75 | $1.92 | -11.54% | 179,850 |
| Dec 1989 | $1.92 | $2.42 | $1.67 | $2.17 | +13.04% | 1,087,050 |
| Nov 1989 | $2.42 | $2.67 | $1.92 | $1.92 | -20.69% | 317,250 |
| Oct 1989 | $4.00 | $4.00 | $2.42 | $2.42 | -39.58% | 326,850 |
| Sep 1989 | $4.17 | $4.17 | $3.50 | $4.00 | -4.00% | 357,750 |
| Aug 1989 | $4.83 | $5.08 | $4.08 | $4.17 | -15.25% | 477,150 |
| Jul 1989 | $4.83 | $5.08 | $4.83 | $4.92 | 0.00% | 342,000 |
| Jun 1989 | $4.83 | $4.92 | $4.58 | $4.92 | 0.00% | 257,400 |
| May 1989 | $5.00 | $5.17 | $4.83 | $4.92 | -1.67% | 486,150 |
| Apr 1989 | $4.67 | $5.25 | $4.58 | $5.00 | +7.14% | 451,800 |
| Mar 1989 | $4.00 | $4.67 | $3.92 | $4.67 | +14.29% | 452,250 |
| Feb 1989 | $3.83 | $4.08 | $3.67 | $4.08 | +8.89% | 211,350 |
| Jan 1989 | $3.58 | $4.17 | $3.50 | $3.75 | +7.14% | 535,050 |
| Dec 1988 | $4.33 | $4.33 | $3.33 | $3.50 | -19.23% | 552,300 |
| Nov 1988 | $4.33 | $4.67 | $4.17 | $4.33 | 0.00% | 257,850 |
| Oct 1988 | $4.92 | $4.92 | $4.33 | $4.33 | -11.87% | 327,150 |
| Sep 1988 | $5.42 | $5.50 | $4.50 | $4.92 | -9.23% | 252,300 |
| Aug 1988 | $4.42 | $5.42 | $4.42 | $5.42 | +20.37% | 388,950 |
| Jul 1988 | $4.67 | $5.08 | $4.33 | $4.50 | -5.26% | 342,450 |
| Jun 1988 | $4.50 | $4.83 | $4.42 | $4.75 | +3.64% | 187,650 |
| May 1988 | $4.58 | $4.83 | $4.33 | $4.58 | 0.00% | 193,350 |
| Apr 1988 | $5.08 | $5.25 | $4.33 | $4.58 | -9.84% | 354,750 |
| Mar 1988 | $5.00 | $5.17 | $4.33 | $5.08 | +3.39% | 205,200 |
| Feb 1988 | $5.17 | $5.50 | $4.25 | $4.92 | -6.35% | 148,800 |
| Jan 1988 | $4.17 | $5.58 | $4.17 | $5.25 | +28.57% | 327,450 |
| Dec 1987 | $6.08 | $6.08 | $4.08 | $4.08 | -32.88% | 595,350 |
| Nov 1987 | $6.92 | $7.08 | $6.08 | $6.08 | -12.05% | 185,400 |
| Oct 1987 | $8.42 | $9.08 | $6.75 | $6.92 | -17.82% | 369,300 |
| Sep 1987 | $8.25 | $8.58 | $7.08 | $8.42 | +2.02% | 288,900 |
| Aug 1987 | $9.25 | $9.25 | $8.00 | $8.25 | -11.61% | 237,750 |
| Jul 1987 | $8.75 | $9.58 | $8.67 | $9.33 | +6.67% | 288,900 |
| Jun 1987 | $8.92 | $9.17 | $8.17 | $8.75 | -2.78% | 196,200 |
| May 1987 | $8.67 | $9.33 | $8.42 | $9.00 | +3.85% | 131,100 |
| Apr 1987 | $8.67 | $9.83 | $8.58 | $8.67 | 0.00% | 289,800 |
| Mar 1987 | $7.42 | $9.00 | $7.08 | $8.67 | +16.85% | 280,050 |
| Feb 1987 | $7.92 | $8.00 | $7.42 | $7.42 | -6.32% | 239,250 |
| Jan 1987 | $8.17 | $9.17 | $7.67 | $7.92 | -3.06% | 277,800 |
| Dec 1986 | $8.83 | $8.83 | $6.50 | $8.17 | -7.55% | 463,650 |
| Nov 1986 | $10.25 | $10.33 | $8.33 | $8.83 | -13.82% | 257,550 |
| Oct 1986 | $10.25 | $10.25 | $9.42 | $10.25 | -0.81% | 207,750 |
| Sep 1986 | $9.83 | $10.33 | $9.50 | $10.33 | +5.08% | 250,500 |
| Aug 1986 | $9.17 | $10.00 | $8.50 | $9.83 | +7.27% | 400,050 |
| Jul 1986 | $9.83 | $10.17 | $8.33 | $9.17 | -6.78% | 466,050 |
| Jun 1986 | $10.33 | $10.50 | $8.50 | $9.83 | -4.84% | 396,900 |
| May 1986 | $10.00 | $10.67 | $8.50 | $10.33 | +3.33% | 405,150 |
| Apr 1986 | $8.67 | $10.33 | $8.67 | $10.00 | +15.38% | 498,300 |
| Mar 1986 | $10.33 | $10.67 | $8.17 | $8.67 | -16.13% | 455,100 |
| Feb 1986 | $10.58 | $10.58 | $10.00 | $10.33 | -4.62% | 268,050 |
| Jan 1986 | $10.00 | $10.83 | $9.67 | $10.83 | +8.33% | 483,150 |
| Dec 1985 | $11.17 | $11.67 | $9.50 | $10.00 | -10.45% | 515,250 |
| Nov 1985 | $11.00 | $11.83 | $9.00 | $11.17 | +1.52% | 555,000 |
| Oct 1985 | $11.33 | $11.50 | $9.17 | $11.00 | -2.94% | 488,550 |
| Sep 1985 | $11.50 | $12.67 | $10.33 | $11.33 | 0.00% | 401,550 |
| Aug 1985 | $13.00 | $13.00 | $10.17 | $11.33 | -12.82% | 375,600 |
| Jul 1985 | $12.33 | $13.50 | $12.00 | $13.00 | +5.41% | 359,400 |
| Jun 1985 | $13.00 | $13.17 | $11.67 | $12.33 | -5.13% | 210,900 |
| May 1985 | $11.83 | $13.17 | $11.50 | $13.00 | +9.86% | 391,500 |
| Apr 1985 | $12.33 | $12.67 | $10.83 | $11.83 | -4.05% | 296,850 |
| Mar 1985 | $12.50 | $13.33 | $11.00 | $12.33 | – | 243,000 |
Seasonality
TCI 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 | 1.2% | -0.8% | -1.8% | -2.5% | 7.1% | 10.0% | -1.6% | -2.1% | 6.1% | 0.7% | 7.3% | 2.5% |
| Months up | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | -9.2% | -31.1% | -4.9% | 1.5% | 9.4% | 18.7% | -11.3% | -10.6% | 21.9% | 12.3% | ||
| 2025 | -13.3% | 11.5% | -3.0% | 2.9% | 36.8% | 8.3% | -3.8% | 14.9% | -2.1% | -2.8% | 2.6% | 27.5% |
| 2024 | 15.0% | -2.2% | -3.1% | -23.9% | 2.0% | -5.1% | 13.4% | -4.4% | -4.3% | -3.9% | 1.9% | 5.7% |
| 2023 | 3.0% | -4.2% | -2.8% | -14.0% | -1.2% | 1.8% | -4.5% | -1.9% | -10.8% | -0.8% | 8.1% | 5.2% |
| 2022 | -1.5% | -0.3% | 1.6% | 3.8% | 12.3% | -12.5% | 8.7% | -0.6% | -6.2% | 1.8% | 3.1% | 4.3% |
| 2021 | -11.3% | -2.8% | 3.5% | -6.1% | 44.0% | 16.0% | 5.7% | -2.7% | 15.1% | -5.0% | 5.8% | -2.7% |
| 2020 | -19.1% | -1.6% | -35.4% | -8.0% | 7.0% | 48.6% | -21.7% | -2.1% | 8.4% | -11.8% | 18.6% | -7.6% |
| 2019 | 18.5% | -1.3% | -5.6% | 4.0% | -15.4% | -6.8% | -1.2% | 15.7% | 5.9% | 1.6% | 9.2% | 15.8% |
| 2018 | 4.3% | -8.5% | 35.9% | 8.0% | -20.1% | -4.5% | 4.1% | -12.7% | 4.9% | 6.9% | 5.9% | -21.6% |
| 2017 | 26.1% | 32.2% | -3.8% | 6.8% | -3.4% | 35.3% | -5.2% | -16.5% | 27.8% | 9.1% | 10.3% | -4.4% |