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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.56 | $50.97 | $47.60 | $49.93 | +3.05% | 44,899 |
| Oct 19, 2026 | $48.08 | $49.74 | $47.85 | $48.45 | +0.08% | 26,061 |
| Oct 12, 2026 | $48.00 | $50.18 | $48.00 | $48.41 | +1.38% | 49,963 |
| Oct 5, 2026 | $43.60 | $48.33 | $43.59 | $47.75 | +7.55% | 79,337 |
| Sep 28, 2026 | $43.72 | $46.06 | $42.52 | $44.40 | +3.54% | 54,226 |
| Sep 21, 2026 | $41.20 | $45.29 | $39.37 | $42.88 | +6.35% | 135,295 |
| Sep 14, 2026 | $38.80 | $41.98 | $38.30 | $40.32 | +3.12% | 92,871 |
| Sep 8, 2026 | $37.40 | $40.34 | $37.38 | $39.10 | +3.74% | 116,061 |
| Aug 31, 2026 | $35.90 | $39.70 | $35.51 | $37.69 | +4.29% | 229,600 |
| Aug 24, 2026 | $38.60 | $40.62 | $36.14 | $36.14 | -4.67% | 1,122,149 |
| Aug 17, 2026 | $35.66 | $38.70 | $34.53 | $37.91 | +5.57% | 111,770 |
| Aug 10, 2026 | $36.37 | $38.04 | $34.44 | $35.91 | -2.34% | 83,281 |
| Aug 3, 2026 | $41.01 | $44.75 | $36.05 | $36.77 | -9.86% | 638,896 |
| Jul 27, 2026 | $40.60 | $44.75 | $40.27 | $40.79 | -0.95% | 286,701 |
| Jul 20, 2026 | $46.25 | $46.25 | $39.05 | $41.18 | -9.71% | 58,775 |
| Jul 13, 2026 | $46.12 | $46.71 | $44.18 | $45.61 | +1.42% | 26,631 |
| Jul 6, 2026 | $48.09 | $48.48 | $43.87 | $44.97 | -7.22% | 32,231 |
| Jun 29, 2026 | $48.80 | $50.81 | $45.14 | $48.47 | -2.77% | 48,335 |
| Jun 22, 2026 | $38.73 | $49.85 | $38.61 | $49.85 | +26.88% | 67,652 |
| Jun 15, 2026 | $42.10 | $42.10 | $36.34 | $39.29 | -5.26% | 21,458 |
| Jun 8, 2026 | $36.37 | $41.48 | $36.37 | $41.47 | +12.05% | 15,553 |
| Jun 1, 2026 | $38.76 | $38.76 | $35.67 | $37.01 | -4.51% | 21,185 |
| May 26, 2026 | $38.93 | $44.20 | $38.50 | $38.76 | +7.67% | 22,738 |
| May 18, 2026 | $34.70 | $37.42 | $34.70 | $36.00 | +3.75% | 10,225 |
| May 11, 2026 | $35.36 | $35.71 | $34.10 | $34.70 | -2.75% | 13,530 |
| May 4, 2026 | $36.26 | $37.00 | $35.03 | $35.68 | -1.60% | 18,290 |
| Apr 27, 2026 | $36.78 | $38.38 | $35.23 | $36.26 | -0.85% | 13,848 |
| Apr 20, 2026 | $38.59 | $39.31 | $35.00 | $36.57 | -5.65% | 35,239 |
| Apr 13, 2026 | $39.89 | $41.19 | $38.76 | $38.76 | -3.15% | 29,736 |
| Apr 6, 2026 | $36.00 | $42.88 | $35.43 | $40.02 | +13.18% | 50,228 |
| Mar 30, 2026 | $34.63 | $35.50 | $33.50 | $35.36 | +2.11% | 39,165 |
| Mar 23, 2026 | $33.92 | $35.40 | $33.04 | $34.63 | +4.62% | 31,694 |
| Mar 16, 2026 | $39.88 | $41.08 | $31.48 | $33.10 | -14.12% | 87,291 |
| Mar 9, 2026 | $37.38 | $40.05 | $33.87 | $38.54 | +5.65% | 30,199 |
| Mar 2, 2026 | $35.90 | $37.75 | $34.75 | $36.48 | -0.52% | 19,438 |
| Feb 23, 2026 | $44.44 | $44.45 | $35.71 | $36.67 | -19.23% | 22,560 |
| Feb 17, 2026 | $53.75 | $53.75 | $42.56 | $45.40 | -15.53% | 10,730 |
| Feb 9, 2026 | $54.62 | $54.62 | $53.57 | $53.75 | -2.27% | 4,648 |
| Feb 2, 2026 | $54.01 | $57.00 | $52.38 | $55.00 | +3.34% | 9,707 |
| Jan 26, 2026 | $52.73 | $53.91 | $50.73 | $53.22 | +0.93% | 9,964 |
| Jan 20, 2026 | $53.94 | $53.94 | $49.91 | $52.73 | -0.36% | 8,860 |
| Jan 12, 2026 | $52.82 | $52.92 | $49.79 | $52.92 | +1.71% | 10,535 |
| Jan 5, 2026 | $58.20 | $58.20 | $51.92 | $52.03 | -11.68% | 12,702 |
| Dec 29, 2025 | $58.38 | $58.91 | $56.20 | $58.91 | +6.99% | 8,296 |
| Dec 22, 2025 | $57.57 | $59.65 | $55.06 | $55.06 | -5.31% | 9,127 |
| Dec 15, 2025 | $50.40 | $58.15 | $50.40 | $58.15 | +16.49% | 30,431 |
| Dec 8, 2025 | $44.00 | $51.71 | $43.75 | $49.92 | +13.79% | 12,800 |
| Dec 1, 2025 | $45.00 | $45.00 | $43.00 | $43.87 | -4.59% | 7,814 |
| Nov 24, 2025 | $46.50 | $46.50 | $44.30 | $45.98 | -4.21% | 5,901 |
| Nov 17, 2025 | $46.00 | $48.00 | $43.95 | $48.00 | +6.93% | 8,312 |
| Nov 10, 2025 | $46.00 | $46.50 | $43.00 | $44.89 | -3.50% | 4,816 |
| Nov 3, 2025 | $44.30 | $47.85 | $44.28 | $46.52 | +3.79% | 5,202 |
| Oct 27, 2025 | $45.50 | $45.97 | $43.00 | $44.82 | -0.40% | 8,094 |
| Oct 20, 2025 | $45.00 | $45.00 | $42.84 | $45.00 | +0.09% | 4,559 |
| Oct 13, 2025 | $44.20 | $45.33 | $42.72 | $44.96 | +1.72% | 6,581 |
| Oct 6, 2025 | $45.07 | $45.78 | $44.20 | $44.20 | -3.24% | 9,311 |
| Sep 29, 2025 | $47.54 | $47.95 | $45.68 | $45.68 | -3.81% | 4,211 |
| Sep 22, 2025 | $46.75 | $47.49 | $46.10 | $47.49 | +1.58% | 7,037 |
| Sep 15, 2025 | $44.20 | $46.75 | $44.20 | $46.75 | +1.96% | 23,255 |
| Sep 8, 2025 | $47.00 | $47.00 | $45.85 | $45.85 | -2.26% | 3,182 |
| Sep 2, 2025 | $46.00 | $47.15 | $45.43 | $46.91 | -0.45% | 5,541 |
| Aug 25, 2025 | $47.90 | $47.90 | $45.60 | $47.12 | -1.83% | 7,119 |
| Aug 18, 2025 | $47.93 | $48.00 | $45.88 | $48.00 | +1.63% | 11,469 |
| Aug 11, 2025 | $42.05 | $47.65 | $42.05 | $47.23 | +13.42% | 10,967 |
| Aug 4, 2025 | $41.62 | $42.64 | $40.63 | $41.64 | +4.68% | 6,617 |
| Jul 28, 2025 | $42.37 | $42.64 | $39.78 | $39.78 | -3.96% | 10,843 |
| Jul 21, 2025 | $40.30 | $42.00 | $39.95 | $41.42 | +4.75% | 9,722 |
| Jul 14, 2025 | $43.38 | $43.38 | $39.09 | $39.54 | -8.62% | 12,913 |
| Jul 7, 2025 | $45.01 | $46.23 | $42.80 | $43.27 | -3.16% | 14,087 |
| Jun 30, 2025 | $46.57 | $46.57 | $42.61 | $44.68 | -3.31% | 26,408 |
| Jun 23, 2025 | $41.88 | $46.74 | $41.36 | $46.21 | +9.11% | 83,029 |
| Jun 16, 2025 | $39.94 | $42.35 | $38.35 | $42.35 | +10.95% | 11,944 |
| Jun 9, 2025 | $37.04 | $40.49 | $35.82 | $38.17 | +2.36% | 11,710 |
| Jun 2, 2025 | $38.00 | $38.49 | $35.46 | $37.29 | -5.19% | 11,031 |
| May 26, 2025 | $33.00 | $40.15 | $32.84 | $39.33 | +17.61% | 23,662 |
| May 19, 2025 | $34.63 | $35.25 | $32.84 | $33.44 | -3.44% | 6,349 |
| May 12, 2025 | $33.82 | $36.33 | $32.91 | $34.63 | +4.94% | 25,334 |
| May 5, 2025 | $30.66 | $33.18 | $27.65 | $33.00 | +13.09% | 16,406 |
| Apr 28, 2025 | $27.47 | $30.50 | $26.96 | $29.18 | +5.42% | 18,850 |
| Apr 21, 2025 | $27.70 | $28.23 | $27.68 | $27.68 | -1.95% | 18,345 |
| Apr 14, 2025 | $28.29 | $28.51 | $27.83 | $28.23 | -0.25% | 7,983 |
| Apr 7, 2025 | $27.69 | $29.99 | $27.69 | $28.30 | +0.39% | 10,728 |
| Mar 31, 2025 | $27.95 | $29.22 | $27.69 | $28.19 | -0.18% | 15,303 |
| Mar 24, 2025 | $28.27 | $29.18 | $28.00 | $28.24 | +0.86% | 10,901 |
| Mar 17, 2025 | $28.61 | $29.29 | $27.90 | $28.00 | -2.54% | 9,762 |
| Mar 10, 2025 | $28.35 | $30.40 | $27.99 | $28.73 | +0.21% | 5,403 |
| Mar 3, 2025 | $29.12 | $29.30 | $27.76 | $28.67 | -0.45% | 7,830 |
| Feb 24, 2025 | $28.57 | $29.98 | $27.69 | $28.80 | +3.41% | 12,106 |
| Feb 18, 2025 | $26.78 | $28.99 | $26.02 | $27.85 | +4.82% | 23,483 |
| Feb 10, 2025 | $27.50 | $27.81 | $25.74 | $26.57 | -1.04% | 11,184 |
| Feb 3, 2025 | $25.50 | $27.11 | $25.50 | $26.85 | +3.91% | 10,266 |
| Jan 27, 2025 | $28.51 | $28.73 | $25.84 | $25.84 | -10.09% | 15,055 |
| Jan 21, 2025 | $28.51 | $29.83 | $28.28 | $28.74 | -0.07% | 19,534 |
| Jan 13, 2025 | $27.00 | $28.76 | $27.00 | $28.76 | +5.93% | 14,041 |
| Jan 6, 2025 | $29.16 | $29.83 | $27.15 | $27.15 | -8.03% | 18,680 |
| Dec 30, 2024 | $30.18 | $30.57 | $29.11 | $29.52 | +0.85% | 12,854 |
| Dec 23, 2024 | $27.99 | $31.47 | $27.99 | $29.27 | +5.29% | 17,196 |
| Dec 16, 2024 | $29.00 | $31.00 | $27.80 | $27.80 | -1.28% | 32,785 |
| Dec 9, 2024 | $29.77 | $29.77 | $27.50 | $28.16 | -3.89% | 24,138 |
| Dec 2, 2024 | $28.30 | $30.95 | $28.30 | $29.30 | +3.90% | 36,741 |
| Nov 25, 2024 | $28.17 | $29.50 | $28.17 | $28.20 | -0.81% | 9,180 |
| Nov 18, 2024 | $27.75 | $28.43 | $27.75 | $28.43 | +3.57% | 8,110 |
| Nov 11, 2024 | $27.84 | $28.09 | $27.40 | $27.45 | -0.51% | 10,733 |
| Nov 4, 2024 | $27.80 | $28.46 | $26.29 | $27.59 | +1.21% | 15,051 |
| Oct 28, 2024 | $27.74 | $27.94 | $26.79 | $27.26 | -0.87% | 10,681 |
| Oct 21, 2024 | $28.17 | $28.46 | $27.25 | $27.50 | -2.86% | 8,376 |
| Oct 14, 2024 | $27.64 | $28.46 | $27.64 | $28.31 | +0.68% | 7,743 |
| Oct 7, 2024 | $27.38 | $28.36 | $27.37 | $28.12 | +1.85% | 10,824 |
| Sep 30, 2024 | $26.91 | $28.80 | $26.91 | $27.61 | -4.13% | 12,777 |
| Sep 23, 2024 | $28.45 | $28.81 | $27.90 | $28.80 | +4.27% | 14,853 |
| Sep 16, 2024 | $28.61 | $29.18 | $27.62 | $27.62 | -2.40% | 19,418 |
| Sep 9, 2024 | $27.99 | $28.75 | $27.60 | $28.30 | +2.20% | 6,931 |
| Sep 3, 2024 | $28.02 | $29.40 | $27.52 | $27.69 | -7.91% | 8,044 |
| Aug 26, 2024 | $29.50 | $30.14 | $28.65 | $30.07 | -0.27% | 10,393 |
| Aug 19, 2024 | $29.33 | $30.15 | $27.37 | $30.15 | +1.41% | 5,535 |
| Aug 12, 2024 | $29.40 | $29.73 | $28.00 | $29.73 | +1.92% | 5,671 |
| Aug 5, 2024 | $28.70 | $30.21 | $28.04 | $29.17 | -1.12% | 10,452 |
| Jul 29, 2024 | $31.16 | $31.92 | $29.50 | $29.50 | -5.33% | 14,481 |
| Jul 22, 2024 | $29.50 | $31.28 | $29.50 | $31.16 | +3.28% | 11,847 |
| Jul 15, 2024 | $29.79 | $31.18 | $29.51 | $30.17 | +2.10% | 38,815 |
| Jul 8, 2024 | $28.40 | $29.57 | $28.04 | $29.55 | +4.05% | 40,934 |
| Jul 1, 2024 | $27.93 | $29.82 | $27.84 | $28.40 | +2.42% | 56,918 |
| Jun 24, 2024 | $27.82 | $28.50 | $27.04 | $27.73 | -3.55% | 32,879 |
| Jun 17, 2024 | $28.30 | $29.33 | $27.61 | $28.75 | +1.05% | 13,820 |
| Jun 10, 2024 | $28.80 | $29.34 | $28.45 | $28.45 | -1.35% | 6,908 |
| Jun 3, 2024 | $29.49 | $29.49 | $27.51 | $28.84 | -1.27% | 16,326 |
| May 28, 2024 | $27.85 | $29.48 | $27.51 | $29.21 | +4.28% | 15,390 |
| May 20, 2024 | $28.50 | $28.66 | $27.72 | $28.01 | -1.02% | 46,681 |
| May 13, 2024 | $28.20 | $28.67 | $27.19 | $28.30 | -0.18% | 18,833 |
| May 6, 2024 | $28.20 | $30.92 | $27.21 | $28.35 | +0.50% | 63,722 |
| Apr 29, 2024 | $28.64 | $29.75 | $27.66 | $28.21 | -2.59% | 66,884 |
| Apr 22, 2024 | $31.85 | $31.86 | $28.64 | $28.96 | -9.10% | 35,073 |
| Apr 15, 2024 | $33.70 | $34.09 | $31.39 | $31.86 | -7.36% | 15,937 |
| Apr 8, 2024 | $36.30 | $36.30 | $34.39 | $34.39 | -4.02% | 20,600 |
| Apr 1, 2024 | $37.51 | $37.51 | $35.78 | $35.83 | -4.83% | 41,047 |
| Mar 25, 2024 | $37.80 | $38.10 | $37.02 | $37.65 | -1.85% | 7,957 |
| Mar 18, 2024 | $37.66 | $39.75 | $36.01 | $38.36 | +2.98% | 31,119 |
| Mar 11, 2024 | $39.51 | $41.34 | $37.25 | $37.25 | -3.99% | 28,823 |
| Mar 4, 2024 | $39.00 | $39.00 | $37.75 | $38.80 | -0.67% | 10,485 |
| Feb 26, 2024 | $37.50 | $39.50 | $37.16 | $39.06 | +1.19% | 14,881 |
| Feb 20, 2024 | $37.30 | $39.54 | $37.30 | $38.60 | +3.21% | 18,419 |
| Feb 12, 2024 | $40.00 | $40.00 | $37.40 | $37.40 | -6.50% | 33,289 |
| Feb 5, 2024 | $39.80 | $40.00 | $38.02 | $40.00 | +0.28% | 19,830 |
| Jan 29, 2024 | $43.40 | $43.40 | $39.64 | $39.89 | -1.41% | 12,306 |
| Jan 22, 2024 | $39.02 | $40.66 | $39.02 | $40.46 | +3.69% | 13,359 |
| Jan 16, 2024 | $39.60 | $40.01 | $38.02 | $39.02 | -1.34% | 52,160 |
| Jan 8, 2024 | $38.38 | $40.15 | $37.56 | $39.55 | +3.86% | 19,044 |
| Jan 2, 2024 | $34.17 | $38.10 | $34.17 | $38.08 | +10.19% | 33,050 |
| Dec 26, 2023 | $36.16 | $36.16 | $33.40 | $34.56 | -1.43% | 11,371 |
| Dec 18, 2023 | $34.86 | $35.21 | $33.34 | $35.06 | +3.12% | 40,397 |
| Dec 11, 2023 | $30.40 | $34.50 | $29.95 | $34.00 | +11.29% | 65,394 |
| Dec 4, 2023 | $33.31 | $33.97 | $30.01 | $30.55 | -8.01% | 28,917 |
| Nov 27, 2023 | $32.21 | $33.41 | $31.25 | $33.21 | +2.34% | 20,092 |
| Nov 20, 2023 | $31.04 | $33.05 | $30.60 | $32.45 | +7.41% | 4,599 |
| Nov 13, 2023 | $30.10 | $31.95 | $29.25 | $30.21 | +0.50% | 21,530 |
| Nov 6, 2023 | $30.71 | $30.71 | $29.56 | $30.06 | -2.18% | 13,880 |
| Oct 30, 2023 | $29.15 | $30.73 | $29.00 | $30.73 | +7.00% | 12,911 |
| Oct 23, 2023 | $28.34 | $30.26 | $28.34 | $28.72 | -1.03% | 18,584 |
| Oct 16, 2023 | $27.99 | $30.46 | $27.23 | $29.02 | +5.49% | 43,356 |
| Oct 9, 2023 | $29.01 | $29.01 | $27.41 | $27.51 | -3.51% | 22,860 |
| Oct 2, 2023 | $30.54 | $31.00 | $28.51 | $28.51 | -6.89% | 19,859 |
| Sep 25, 2023 | $30.62 | $30.62 | $29.51 | $30.62 | +0.96% | 13,578 |
| Sep 18, 2023 | $29.74 | $31.00 | $29.29 | $30.33 | +0.53% | 17,136 |
| Sep 11, 2023 | $33.37 | $33.37 | $27.52 | $30.17 | -9.15% | 80,350 |
| Sep 5, 2023 | $34.11 | $34.31 | $32.23 | $33.21 | -2.61% | 22,596 |
| Aug 28, 2023 | $34.07 | $34.63 | $33.91 | $34.10 | -1.81% | 7,927 |
| Aug 21, 2023 | $34.66 | $34.89 | $34.28 | $34.73 | +0.32% | 8,121 |
| Aug 14, 2023 | $34.75 | $35.00 | $34.17 | $34.62 | -1.09% | 11,992 |
| Aug 7, 2023 | $34.88 | $35.00 | $34.15 | $35.00 | +1.42% | 12,247 |
| Jul 31, 2023 | $34.00 | $35.00 | $33.91 | $34.51 | -1.37% | 16,026 |
| Jul 24, 2023 | $34.98 | $35.00 | $34.38 | $34.99 | +0.55% | 9,384 |
| Jul 17, 2023 | $35.29 | $35.29 | $34.08 | $34.80 | -0.68% | 17,697 |
| Jul 10, 2023 | $35.81 | $35.90 | $35.00 | $35.04 | -3.74% | 22,631 |
| Jul 3, 2023 | $36.60 | $36.99 | $35.25 | $36.40 | -0.63% | 20,083 |
| Jun 26, 2023 | $36.92 | $37.79 | $35.76 | $36.63 | -0.81% | 18,700 |
| Jun 20, 2023 | $37.25 | $38.00 | $36.21 | $36.93 | -2.76% | 64,818 |
| Jun 12, 2023 | $37.00 | $37.98 | $36.82 | $37.98 | +3.15% | 16,494 |
| Jun 5, 2023 | $38.12 | $38.17 | $36.16 | $36.82 | -3.38% | 20,824 |
| May 30, 2023 | $36.52 | $38.11 | $35.19 | $38.11 | +3.08% | 17,028 |
| May 22, 2023 | $36.75 | $40.22 | $35.77 | $36.97 | +0.57% | 26,500 |
| May 15, 2023 | $36.40 | $37.87 | $35.46 | $36.76 | +0.99% | 18,749 |
| May 8, 2023 | $35.14 | $36.48 | $35.00 | $36.40 | +2.88% | 11,502 |
| May 1, 2023 | $36.48 | $37.26 | $35.12 | $35.38 | -2.94% | 21,726 |
| Apr 24, 2023 | $36.14 | $36.52 | $34.96 | $36.45 | -1.00% | 39,929 |
| Apr 17, 2023 | $38.30 | $38.61 | $36.70 | $36.82 | -4.66% | 36,513 |
| Apr 10, 2023 | $37.56 | $40.07 | $37.56 | $38.62 | +2.17% | 29,993 |
| Apr 3, 2023 | $41.99 | $41.99 | $37.52 | $37.80 | -10.83% | 35,216 |
| Mar 27, 2023 | $42.83 | $42.83 | $40.12 | $42.39 | +0.33% | 9,730 |
| Mar 20, 2023 | $44.85 | $45.75 | $41.75 | $42.25 | -3.36% | 34,415 |
| Mar 13, 2023 | $42.36 | $45.07 | $41.43 | $43.72 | +1.60% | 54,639 |
| Mar 6, 2023 | $43.93 | $44.50 | $42.32 | $43.03 | -1.38% | 14,167 |
| Feb 27, 2023 | $44.95 | $44.95 | $43.08 | $43.63 | -2.24% | 16,811 |
| Feb 21, 2023 | $45.00 | $45.40 | $44.16 | $44.63 | -1.63% | 16,231 |
| Feb 13, 2023 | $46.16 | $46.42 | $44.44 | $45.37 | -2.03% | 18,011 |
| Feb 6, 2023 | $45.27 | $46.31 | $44.48 | $46.31 | +2.66% | 41,856 |
| Jan 30, 2023 | $44.91 | $46.13 | $44.55 | $45.11 | -1.18% | 56,635 |
| Jan 23, 2023 | $45.04 | $46.31 | $44.49 | $45.65 | +0.91% | 20,111 |
| Jan 17, 2023 | $47.35 | $47.35 | $44.66 | $45.24 | -3.62% | 28,710 |
| Jan 9, 2023 | $46.00 | $47.32 | $45.27 | $46.94 | +2.92% | 22,520 |
| Jan 3, 2023 | $44.00 | $45.67 | $43.50 | $45.61 | +3.24% | 37,946 |
| Dec 27, 2022 | $42.98 | $44.61 | $42.98 | $44.18 | +1.40% | 17,392 |
| Dec 19, 2022 | $42.59 | $43.57 | $41.22 | $43.57 | +3.44% | 31,557 |
| Dec 12, 2022 | $46.46 | $47.25 | $42.12 | $42.12 | -6.13% | 85,316 |
| Dec 5, 2022 | $42.01 | $47.20 | $42.01 | $44.87 | +5.13% | 43,633 |
| Nov 28, 2022 | $41.43 | $42.94 | $40.53 | $42.68 | +3.01% | 49,549 |
| Nov 21, 2022 | $40.46 | $41.58 | $40.05 | $41.43 | +1.08% | 12,834 |
| Nov 14, 2022 | $40.89 | $41.50 | $39.54 | $40.99 | -0.27% | 17,044 |
| Nov 7, 2022 | $40.10 | $41.96 | $40.10 | $41.10 | +1.06% | 30,949 |
| Oct 31, 2022 | $41.21 | $41.75 | $39.86 | $40.67 | -1.31% | 19,180 |
| Oct 24, 2022 | $40.75 | $42.50 | $40.40 | $41.21 | +1.13% | 19,570 |
| Oct 17, 2022 | $41.09 | $41.28 | $39.62 | $40.75 | +0.62% | 20,178 |
| Oct 10, 2022 | $40.97 | $41.30 | $39.57 | $40.50 | +3.42% | 30,177 |
| Oct 3, 2022 | $41.00 | $44.50 | $39.11 | $39.16 | -2.95% | 82,568 |
| Sep 26, 2022 | $39.37 | $40.35 | $38.42 | $40.35 | +2.41% | 31,129 |
| Sep 19, 2022 | $39.02 | $44.20 | $38.84 | $39.40 | -0.30% | 67,962 |
| Sep 12, 2022 | $40.00 | $40.95 | $37.35 | $39.52 | +0.05% | 59,887 |
| Sep 6, 2022 | $42.61 | $42.61 | $39.14 | $39.50 | -6.04% | 24,138 |
| Aug 29, 2022 | $43.15 | $43.66 | $42.04 | $42.04 | -2.84% | 9,366 |
| Aug 22, 2022 | $43.79 | $44.03 | $43.27 | $43.27 | -1.66% | 12,969 |
| Aug 15, 2022 | $44.00 | $44.68 | $43.88 | $44.00 | 0.00% | 20,298 |
| Aug 8, 2022 | $42.85 | $47.30 | $42.85 | $44.00 | +1.41% | 55,028 |
| Aug 1, 2022 | $43.70 | $44.45 | $42.75 | $43.39 | +0.32% | 43,629 |
| Jul 25, 2022 | $43.26 | $47.76 | $42.03 | $43.25 | -0.57% | 61,800 |
| Jul 18, 2022 | $41.89 | $46.83 | $41.85 | $43.50 | +3.45% | 23,982 |
| Jul 11, 2022 | $39.57 | $42.05 | $39.57 | $42.05 | +6.43% | 6,027 |
| Jul 5, 2022 | $40.02 | $40.59 | $39.25 | $39.51 | -0.93% | 12,052 |
| Jun 27, 2022 | $40.61 | $42.40 | $39.44 | $39.88 | -0.20% | 28,874 |
| Jun 21, 2022 | $41.60 | $44.70 | $39.31 | $39.96 | -3.48% | 133,058 |
| Jun 13, 2022 | $40.00 | $41.70 | $37.01 | $41.40 | +2.86% | 43,772 |
| Jun 6, 2022 | $46.50 | $47.15 | $40.25 | $40.25 | -14.18% | 27,314 |
| May 31, 2022 | $45.25 | $47.35 | $45.25 | $46.90 | +3.30% | 10,242 |
| May 23, 2022 | $45.90 | $47.00 | $43.76 | $45.40 | -0.37% | 12,192 |
| May 16, 2022 | $42.65 | $45.87 | $41.10 | $45.57 | +8.09% | 16,465 |
| May 9, 2022 | $42.73 | $43.40 | $39.21 | $42.16 | -1.59% | 31,854 |
| May 2, 2022 | $40.75 | $45.24 | $40.75 | $42.84 | +5.70% | 39,545 |
| Apr 25, 2022 | $39.03 | $41.39 | $38.41 | $40.53 | +2.40% | 20,112 |
| Apr 18, 2022 | $38.25 | $39.75 | $38.25 | $39.58 | +3.48% | 28,176 |
| Apr 11, 2022 | $38.31 | $38.78 | $37.35 | $38.25 | -1.37% | 12,014 |
| Apr 4, 2022 | $39.34 | $39.62 | $37.71 | $38.78 | -1.82% | 11,088 |
| Mar 28, 2022 | $38.32 | $39.50 | $38.32 | $39.50 | +4.64% | 5,246 |
| Mar 21, 2022 | $38.86 | $39.42 | $37.59 | $37.75 | -4.07% | 3,399 |
| Mar 14, 2022 | $38.18 | $39.35 | $37.52 | $39.35 | +0.92% | 9,678 |
| Mar 7, 2022 | $39.31 | $39.31 | $37.98 | $38.99 | +1.19% | 4,026 |
| Feb 28, 2022 | $38.40 | $39.35 | $37.57 | $38.53 | +0.05% | 8,509 |
| Feb 22, 2022 | $39.35 | $39.35 | $38.31 | $38.51 | -2.13% | 15,473 |
| Feb 14, 2022 | $38.49 | $39.41 | $38.30 | $39.35 | +1.21% | 14,934 |
| Feb 7, 2022 | $38.40 | $39.10 | $38.40 | $38.88 | +0.73% | 4,869 |
| Jan 31, 2022 | $38.50 | $39.81 | $38.41 | $38.60 | +0.26% | 7,196 |
| Jan 24, 2022 | $38.45 | $39.83 | $38.00 | $38.50 | -0.18% | 4,130 |
| Jan 18, 2022 | $39.02 | $40.10 | $38.13 | $38.57 | -4.44% | 11,003 |
| Jan 10, 2022 | $39.74 | $40.36 | $39.60 | $40.36 | +0.93% | 5,057 |
| Jan 3, 2022 | $39.50 | $40.36 | $39.08 | $39.99 | +2.28% | 25,878 |
| Dec 27, 2021 | $38.46 | $40.21 | $38.46 | $39.10 | +2.33% | 23,726 |
| Dec 20, 2021 | $38.10 | $39.67 | $38.10 | $38.21 | -2.00% | 4,806 |
| Dec 13, 2021 | $38.17 | $39.00 | $37.20 | $38.99 | +2.55% | 13,618 |
| Dec 6, 2021 | $38.96 | $39.60 | $37.94 | $38.02 | -1.83% | 5,316 |
| Nov 29, 2021 | $39.70 | $40.55 | $37.95 | $38.73 | -1.21% | 27,316 |
| Nov 22, 2021 | $38.00 | $40.45 | $37.50 | $39.21 | +3.20% | 30,989 |
| Nov 15, 2021 | $38.05 | $38.98 | $37.41 | $37.99 | -0.63% | 7,256 |
| Nov 8, 2021 | $38.48 | $38.85 | $37.80 | $38.23 | -0.65% | 2,900 |
| Nov 1, 2021 | $38.03 | $39.50 | $37.89 | $38.48 | +1.24% | 4,077 |
| Oct 25, 2021 | $38.45 | $42.92 | $37.73 | $38.01 | -0.94% | 58,481 |
| Oct 18, 2021 | $38.63 | $39.25 | $38.13 | $38.37 | -0.67% | 7,770 |
| Oct 11, 2021 | $39.13 | $39.70 | $37.90 | $38.63 | -1.23% | 12,095 |
| Oct 4, 2021 | $39.10 | $40.57 | $38.85 | $39.11 | +0.23% | 46,208 |
| Sep 27, 2021 | $40.61 | $42.40 | $37.55 | $39.02 | -3.58% | 38,923 |
| Sep 20, 2021 | $34.67 | $41.82 | $33.51 | $40.47 | +19.03% | 69,822 |
| Sep 13, 2021 | $35.50 | $36.70 | $34.00 | $34.00 | -2.13% | 31,137 |
| Sep 7, 2021 | $34.61 | $37.61 | $34.00 | $34.74 | +0.35% | 16,893 |
| Aug 30, 2021 | $35.50 | $36.98 | $34.28 | $34.62 | -1.11% | 44,741 |
| Aug 23, 2021 | $36.00 | $37.10 | $33.00 | $35.01 | +0.46% | 43,077 |
| Aug 16, 2021 | $37.56 | $37.56 | $33.75 | $34.85 | -7.22% | 40,455 |
| Aug 9, 2021 | $35.39 | $38.50 | $35.00 | $37.56 | +5.21% | 32,891 |
| Aug 2, 2021 | $35.71 | $36.00 | $32.79 | $35.70 | -0.03% | 15,198 |
| Jul 26, 2021 | $38.90 | $39.63 | $35.70 | $35.71 | -8.72% | 20,180 |
| Jul 19, 2021 | $35.02 | $40.31 | $34.66 | $39.12 | +11.74% | 39,498 |
| Jul 12, 2021 | $33.50 | $35.70 | $31.85 | $35.01 | +6.41% | 34,362 |
| Jul 6, 2021 | $32.50 | $34.43 | $30.91 | $32.90 | +1.23% | 20,911 |
| Jun 28, 2021 | $31.00 | $35.11 | $30.13 | $32.50 | +6.66% | 18,007 |
| Jun 21, 2021 | $30.26 | $31.84 | $29.20 | $30.47 | -1.17% | 185,811 |
| Jun 14, 2021 | $34.00 | $34.25 | $30.01 | $30.83 | -5.14% | 28,700 |
| Jun 7, 2021 | $31.73 | $32.50 | $29.51 | $32.50 | +2.56% | 26,462 |
| Jun 1, 2021 | $29.10 | $32.39 | $28.64 | $31.69 | +8.90% | 22,074 |
| May 24, 2021 | $30.17 | $31.24 | $28.21 | $29.10 | -3.99% | 18,225 |
| May 17, 2021 | $21.85 | $32.90 | $21.50 | $30.31 | +37.09% | 135,421 |
| May 10, 2021 | $21.51 | $22.11 | $18.61 | $22.11 | +4.24% | 19,935 |
| May 3, 2021 | $20.58 | $21.84 | $19.60 | $21.21 | +4.95% | 19,693 |
| Apr 26, 2021 | $20.17 | $22.00 | $20.05 | $20.21 | +1.71% | 24,217 |
| Apr 19, 2021 | $20.75 | $21.29 | $18.91 | $19.87 | -4.24% | 17,528 |
| Apr 12, 2021 | $21.50 | $21.80 | $20.75 | $20.75 | -3.49% | 11,205 |
| Apr 5, 2021 | $22.66 | $22.66 | $21.50 | $21.50 | -4.74% | 6,189 |
| Mar 29, 2021 | $22.07 | $22.57 | $21.50 | $22.57 | +3.30% | 6,799 |
| Mar 22, 2021 | $22.25 | $22.25 | $21.17 | $21.85 | -6.58% | 14,539 |
| Mar 15, 2021 | $21.82 | $23.39 | $21.31 | $23.39 | +7.05% | 16,040 |
| Mar 8, 2021 | $21.97 | $22.50 | $21.19 | $21.85 | -0.68% | 9,538 |
| Mar 1, 2021 | $21.53 | $22.00 | $20.80 | $22.00 | +5.77% | 10,837 |
| Feb 22, 2021 | $22.64 | $23.05 | $20.80 | $20.80 | -10.54% | 25,978 |
| Feb 16, 2021 | $23.00 | $23.62 | $22.02 | $23.25 | +1.09% | 4,144 |
| Feb 8, 2021 | $22.91 | $24.69 | $22.00 | $23.00 | 0.00% | 23,818 |
| Feb 1, 2021 | $21.28 | $23.40 | $20.55 | $23.00 | +7.53% | 8,532 |
| Jan 25, 2021 | $22.71 | $22.71 | $20.76 | $21.39 | -8.16% | 11,705 |
| Jan 19, 2021 | $22.56 | $24.16 | $21.86 | $23.29 | +4.67% | 7,846 |
| Jan 11, 2021 | $22.43 | $25.00 | $20.34 | $22.25 | -1.55% | 9,422 |
| Jan 4, 2021 | $24.88 | $25.10 | $21.49 | $22.60 | -6.26% | 13,020 |
| Dec 28, 2020 | $23.77 | $25.26 | $23.77 | $24.11 | -2.15% | 5,020 |
| Dec 21, 2020 | $25.48 | $26.33 | $24.64 | $24.64 | -5.01% | 3,409 |
| Dec 14, 2020 | $27.28 | $27.28 | $25.15 | $25.94 | -5.67% | 17,340 |
| Dec 7, 2020 | $25.60 | $27.50 | $25.60 | $27.50 | +8.27% | 15,222 |
| Nov 30, 2020 | $26.43 | $26.95 | $25.38 | $25.40 | -5.54% | 7,951 |
| Nov 23, 2020 | $27.75 | $28.50 | $26.71 | $26.89 | -2.22% | 5,521 |
| Nov 16, 2020 | $28.00 | $28.77 | $26.73 | $27.50 | -0.40% | 3,946 |
| Nov 9, 2020 | $25.74 | $32.26 | $25.74 | $27.61 | +13.90% | 9,147 |
| Nov 2, 2020 | $22.01 | $24.92 | $21.75 | $24.24 | +10.18% | 9,881 |
| Oct 26, 2020 | $23.84 | $23.84 | $21.79 | $22.00 | -7.33% | 7,952 |
| Oct 19, 2020 | $24.87 | $24.87 | $23.48 | $23.74 | -5.04% | 9,542 |
| Oct 12, 2020 | $25.41 | $25.41 | $23.94 | $25.00 | +4.69% | 1,549 |
| Oct 5, 2020 | $25.28 | $25.45 | $23.76 | $23.88 | -4.52% | 4,468 |
| Sep 28, 2020 | $23.23 | $25.57 | $23.23 | $25.01 | +8.74% | 11,402 |
| Sep 21, 2020 | $23.40 | $25.17 | $22.75 | $23.00 | -4.29% | 11,716 |
| Sep 14, 2020 | $24.00 | $24.89 | $22.61 | $24.03 | +0.12% | 33,111 |
| Sep 8, 2020 | $23.50 | $24.75 | $23.15 | $24.00 | -2.99% | 7,454 |
| Aug 31, 2020 | $23.26 | $24.74 | $22.69 | $24.74 | +0.98% | 12,670 |
| Aug 24, 2020 | $24.13 | $24.50 | $23.10 | $24.50 | -0.97% | 4,992 |
| Aug 17, 2020 | $25.00 | $26.14 | $24.19 | $24.74 | -1.03% | 8,207 |
| Aug 10, 2020 | $23.88 | $25.00 | $23.06 | $25.00 | +4.07% | 10,565 |
| Aug 3, 2020 | $23.66 | $24.20 | $22.10 | $24.02 | +2.21% | 9,146 |
| Jul 27, 2020 | $25.90 | $25.90 | $23.00 | $23.50 | -5.81% | 14,796 |
| Jul 20, 2020 | $26.74 | $27.15 | $24.95 | $24.95 | -4.04% | 5,913 |
| Jul 13, 2020 | $27.48 | $28.52 | $25.83 | $26.00 | -6.78% | 5,212 |
| Jul 6, 2020 | $29.00 | $30.43 | $25.26 | $27.89 | -7.00% | 7,982 |
| Jun 29, 2020 | $31.25 | $33.75 | $29.50 | $29.99 | -4.49% | 7,531 |
| Jun 22, 2020 | $37.90 | $37.97 | $31.40 | $31.40 | -13.14% | 40,593 |
| Jun 15, 2020 | $30.70 | $40.42 | $30.50 | $36.15 | +17.60% | 24,756 |
| Jun 8, 2020 | $29.00 | $31.97 | $26.88 | $30.74 | +6.07% | 11,656 |
| Jun 1, 2020 | $20.30 | $29.00 | $20.30 | $28.98 | +43.47% | 11,531 |
| May 26, 2020 | $23.00 | $23.00 | $19.82 | $20.20 | -11.01% | 6,966 |
| May 18, 2020 | $18.79 | $22.70 | $18.58 | $22.70 | +26.82% | 6,235 |
| May 11, 2020 | $19.70 | $19.75 | $16.65 | $17.90 | -11.52% | 17,048 |
| May 4, 2020 | $20.42 | $20.42 | $18.10 | $20.23 | +4.82% | 4,182 |
| Apr 27, 2020 | $18.50 | $21.78 | $18.39 | $19.30 | +4.32% | 3,590 |
| Apr 20, 2020 | $17.76 | $19.00 | $17.76 | $18.50 | +2.78% | 3,616 |
| Apr 13, 2020 | $18.52 | $19.26 | $16.50 | $18.00 | -3.64% | 8,483 |
| Apr 6, 2020 | $17.91 | $20.49 | $17.35 | $18.68 | +4.65% | 7,267 |
| Mar 30, 2020 | $19.10 | $20.51 | $17.01 | $17.85 | -12.03% | 8,747 |
| Mar 23, 2020 | $16.50 | $23.00 | $16.00 | $20.29 | +22.97% | 14,207 |
| Mar 16, 2020 | $23.95 | $25.00 | $16.50 | $16.50 | -35.29% | 30,747 |
| Mar 9, 2020 | $31.97 | $33.11 | $24.89 | $25.50 | -21.73% | 12,472 |
| Mar 2, 2020 | $32.40 | $34.50 | $32.40 | $32.58 | +2.61% | 3,789 |
| Feb 24, 2020 | $35.42 | $35.56 | $31.75 | $31.75 | -8.37% | 8,402 |
| Feb 18, 2020 | $33.57 | $34.65 | $33.00 | $34.65 | +1.49% | 4,363 |
| Feb 10, 2020 | $33.21 | $34.35 | $33.21 | $34.14 | +2.83% | 3,079 |
| Feb 3, 2020 | $33.22 | $34.18 | $32.31 | $33.20 | +2.95% | 2,941 |
| Jan 27, 2020 | $32.45 | $33.74 | $31.85 | $32.25 | -0.80% | 4,846 |
| Jan 21, 2020 | $31.93 | $33.74 | $30.10 | $32.51 | +3.40% | 5,422 |
| Jan 13, 2020 | $36.00 | $36.00 | $31.44 | $31.44 | -12.79% | 5,530 |
| Jan 6, 2020 | $37.84 | $37.84 | $36.05 | $36.05 | -6.97% | 3,336 |
| Dec 30, 2019 | $41.25 | $41.25 | $38.75 | $38.75 | -5.26% | 3,632 |
| Dec 23, 2019 | $40.00 | $41.50 | $39.30 | $40.90 | +2.51% | 9,770 |
| Dec 16, 2019 | $36.93 | $39.90 | $36.93 | $39.90 | +7.98% | 23,464 |
| Dec 9, 2019 | $37.23 | $39.28 | $36.95 | $36.95 | -0.94% | 6,486 |
| Dec 2, 2019 | $34.42 | $38.00 | $34.42 | $37.30 | +8.30% | 4,585 |
| Nov 25, 2019 | $34.00 | $35.02 | $33.70 | $34.44 | +2.44% | 4,554 |
| Nov 18, 2019 | $31.00 | $33.62 | $31.00 | $33.62 | +7.55% | 7,202 |
| Nov 11, 2019 | $31.63 | $32.24 | $31.19 | $31.26 | +0.84% | 4,096 |
| Nov 4, 2019 | $32.03 | $32.03 | $31.00 | $31.00 | -3.13% | 3,811 |
| Oct 28, 2019 | $30.64 | $32.37 | $30.64 | $32.00 | +4.92% | 6,387 |
| Oct 21, 2019 | $28.57 | $30.60 | $28.57 | $30.50 | +6.57% | 5,534 |
| Oct 14, 2019 | $30.05 | $30.69 | $27.00 | $28.62 | -5.70% | 11,770 |
| Oct 7, 2019 | $30.50 | $31.27 | $29.61 | $30.35 | -0.95% | 15,042 |
| Sep 30, 2019 | $31.05 | $32.11 | $30.49 | $30.64 | +0.46% | 7,619 |
| Sep 23, 2019 | $32.02 | $32.43 | $30.50 | $30.50 | -5.07% | 5,952 |
| Sep 16, 2019 | $32.11 | $32.83 | $31.02 | $32.13 | -2.64% | 8,726 |
| Sep 9, 2019 | $30.01 | $33.15 | $30.01 | $33.00 | +8.77% | 3,666 |
| Sep 3, 2019 | $29.26 | $30.43 | $28.90 | $30.34 | +3.51% | 4,540 |
| Aug 26, 2019 | $27.93 | $30.13 | $25.54 | $29.31 | +8.96% | 11,651 |
| Aug 19, 2019 | $24.00 | $28.12 | $23.55 | $26.90 | +10.61% | 10,704 |
| Aug 12, 2019 | $24.60 | $24.60 | $23.00 | $24.32 | +2.40% | 3,720 |
| Aug 5, 2019 | $24.70 | $25.50 | $23.72 | $23.75 | -4.43% | 5,827 |
| Jul 29, 2019 | $25.95 | $26.11 | $24.76 | $24.85 | +0.40% | 8,707 |
| Jul 22, 2019 | $27.30 | $31.37 | $24.26 | $24.75 | -6.53% | 22,171 |
| Jul 15, 2019 | $27.59 | $27.59 | $26.00 | $26.48 | -2.47% | 4,816 |
| Jul 8, 2019 | $27.90 | $28.45 | $26.34 | $27.15 | +1.23% | 9,195 |
| Jul 1, 2019 | $26.00 | $27.72 | $25.39 | $26.82 | +4.64% | 5,873 |
| Jun 24, 2019 | $23.51 | $26.64 | $23.07 | $25.63 | +10.33% | 63,240 |
| Jun 17, 2019 | $24.22 | $24.22 | $22.85 | $23.23 | -4.01% | 32,433 |
| Jun 10, 2019 | $26.25 | $27.01 | $24.20 | $24.20 | -8.71% | 21,652 |
| Jun 3, 2019 | $27.27 | $27.61 | $26.17 | $26.51 | -3.64% | 15,066 |
| May 28, 2019 | $28.48 | $28.70 | $27.51 | $27.51 | -1.08% | 9,972 |
| May 20, 2019 | $29.17 | $29.17 | $27.15 | $27.81 | -4.10% | 13,654 |
| May 13, 2019 | $31.61 | $31.61 | $29.00 | $29.00 | -9.18% | 12,492 |
| May 6, 2019 | $32.05 | $32.05 | $31.55 | $31.93 | +1.27% | 4,509 |
| Apr 29, 2019 | $31.80 | $32.50 | $31.13 | $31.53 | -3.81% | 16,104 |
| Apr 22, 2019 | $32.50 | $33.02 | $31.52 | $32.78 | +3.73% | 3,650 |
| Apr 15, 2019 | $32.50 | $32.93 | $31.60 | $31.60 | -2.77% | 2,739 |
| Apr 8, 2019 | $32.22 | $33.61 | $32.22 | $32.50 | -2.05% | 7,569 |
| Apr 1, 2019 | $31.25 | $34.01 | $31.00 | $33.18 | +6.21% | 12,105 |
| Mar 25, 2019 | $31.23 | $32.84 | $31.23 | $31.24 | +2.93% | 7,856 |
| Mar 18, 2019 | $34.38 | $35.93 | $30.35 | $30.35 | -12.54% | 9,810 |
| Mar 11, 2019 | $34.39 | $38.34 | $34.00 | $34.70 | +1.88% | 21,987 |
| Mar 4, 2019 | $33.10 | $34.44 | $32.39 | $34.06 | +1.67% | 7,874 |
| Feb 25, 2019 | $31.02 | $34.42 | $31.02 | $33.50 | +1.52% | 6,509 |
| Feb 19, 2019 | $30.94 | $33.00 | $30.52 | $33.00 | +2.07% | 5,292 |
| Feb 11, 2019 | $33.68 | $33.68 | $32.33 | $32.33 | -1.28% | 3,846 |
| Feb 4, 2019 | $33.25 | $33.56 | $32.75 | $32.75 | -1.50% | 2,266 |
| Jan 28, 2019 | $30.15 | $33.55 | $30.15 | $33.25 | +3.91% | 4,559 |
| Jan 22, 2019 | $33.14 | $33.41 | $31.55 | $32.00 | -7.03% | 1,912 |
| Jan 14, 2019 | $33.49 | $37.17 | $31.31 | $34.42 | +3.52% | 8,298 |
| Jan 7, 2019 | $29.87 | $33.98 | $29.87 | $33.25 | +12.26% | 5,733 |
| Dec 31, 2018 | $27.52 | $29.62 | $27.52 | $29.62 | +8.94% | 9,120 |
| Dec 24, 2018 | $29.40 | $29.40 | $26.73 | $27.19 | -7.52% | 11,309 |
| Dec 17, 2018 | $30.80 | $30.80 | $29.40 | $29.40 | -6.93% | 25,951 |
| Dec 10, 2018 | $32.70 | $33.11 | $30.73 | $31.59 | -4.39% | 7,199 |
| Dec 3, 2018 | $35.75 | $36.54 | $32.38 | $33.04 | -8.48% | 7,987 |
| Nov 26, 2018 | $35.29 | $37.42 | $35.17 | $36.10 | +0.28% | 19,940 |
| Nov 19, 2018 | $34.61 | $36.00 | $32.47 | $36.00 | +6.01% | 15,988 |
| Nov 12, 2018 | $34.34 | $36.50 | $31.06 | $33.96 | -0.56% | 14,713 |
| Nov 5, 2018 | $35.11 | $35.39 | $33.42 | $34.15 | -3.99% | 19,836 |
| Oct 29, 2018 | $31.68 | $35.57 | $31.25 | $35.57 | +15.04% | 12,431 |
| Oct 22, 2018 | $30.85 | $31.65 | $30.01 | $30.92 | +0.88% | 13,854 |
| Oct 15, 2018 | $31.08 | $32.01 | $29.49 | $30.65 | +0.16% | 18,526 |
| Oct 8, 2018 | $32.28 | $32.71 | $30.53 | $30.60 | -5.47% | 12,649 |
| Oct 1, 2018 | $31.44 | $32.82 | $31.38 | $32.37 | +1.51% | 12,810 |
| Sep 24, 2018 | $31.29 | $32.20 | $30.32 | $31.89 | +1.01% | 12,076 |
| Sep 17, 2018 | $36.96 | $37.42 | $31.56 | $31.57 | -14.65% | 31,476 |
| Sep 10, 2018 | $33.30 | $37.17 | $32.32 | $36.99 | +11.01% | 22,573 |
| Sep 4, 2018 | $29.96 | $33.32 | $29.96 | $33.32 | +9.64% | 11,757 |
| Aug 27, 2018 | $29.84 | $30.65 | $28.36 | $30.39 | +1.44% | 9,429 |
| Aug 20, 2018 | $32.77 | $33.25 | $29.00 | $29.96 | -7.47% | 14,657 |
| Aug 13, 2018 | $34.34 | $34.40 | $31.22 | $32.38 | -5.71% | 14,328 |
| Aug 6, 2018 | $36.05 | $36.05 | $32.95 | $34.34 | -0.67% | 13,436 |
| Jul 30, 2018 | $35.12 | $36.09 | $34.50 | $34.57 | -0.83% | 5,468 |
| Jul 23, 2018 | $34.90 | $37.65 | $34.86 | $34.86 | -2.22% | 7,991 |
| Jul 16, 2018 | $37.90 | $38.25 | $35.16 | $35.65 | -6.28% | 11,647 |
| Jul 9, 2018 | $35.98 | $38.11 | $35.98 | $38.04 | +5.14% | 8,262 |
| Jul 2, 2018 | $32.70 | $36.41 | $31.90 | $36.18 | +8.16% | 11,960 |
| Jun 25, 2018 | $36.21 | $37.87 | $33.16 | $33.45 | -9.10% | 38,019 |
| Jun 18, 2018 | $37.71 | $39.39 | $33.25 | $36.80 | -3.16% | 102,105 |
| Jun 11, 2018 | $26.15 | $38.00 | $23.90 | $38.00 | +45.54% | 164,032 |
| Jun 4, 2018 | $34.15 | $34.33 | $25.55 | $26.11 | -24.30% | 125,183 |
| May 29, 2018 | $35.49 | $36.83 | $34.27 | $34.49 | -4.22% | 14,777 |
| May 21, 2018 | $40.15 | $40.19 | $35.60 | $36.01 | -12.70% | 30,789 |
| May 14, 2018 | $52.00 | $52.00 | $38.87 | $41.25 | -20.06% | 46,374 |
| May 7, 2018 | $42.85 | $51.89 | $42.51 | $51.60 | +18.73% | 26,907 |
| Apr 30, 2018 | $44.58 | $44.58 | $43.10 | $43.46 | -1.85% | 9,148 |
| Apr 23, 2018 | $50.87 | $50.87 | $44.04 | $44.28 | -11.79% | 17,991 |
| Apr 16, 2018 | $45.25 | $50.99 | $44.99 | $50.20 | +11.75% | 16,689 |
| Apr 9, 2018 | $43.41 | $45.30 | $42.60 | $44.92 | +2.91% | 20,020 |
| Apr 2, 2018 | $40.61 | $43.89 | $39.42 | $43.65 | +7.49% | 22,466 |
| Mar 26, 2018 | $40.74 | $42.14 | $37.24 | $40.61 | +1.65% | 24,628 |
| Mar 19, 2018 | $41.64 | $42.95 | $39.86 | $39.95 | -6.04% | 56,756 |
| Mar 12, 2018 | $45.95 | $46.00 | $41.00 | $42.52 | -7.22% | 128,724 |
| Mar 5, 2018 | $30.44 | $45.83 | $30.44 | $45.83 | +52.77% | 78,090 |
| Feb 26, 2018 | $29.90 | $31.05 | $29.31 | $30.00 | +0.13% | 24,951 |
| Feb 20, 2018 | $29.66 | $29.96 | $28.51 | $29.96 | +2.85% | 13,215 |
| Feb 12, 2018 | $28.01 | $29.71 | $27.93 | $29.13 | +4.15% | 15,309 |
| Feb 5, 2018 | $31.06 | $31.06 | $25.14 | $27.97 | -9.36% | 21,464 |
| Jan 29, 2018 | $32.75 | $33.59 | $30.86 | $30.86 | -7.73% | 25,199 |
| Jan 22, 2018 | $33.60 | $34.05 | $32.49 | $33.45 | -0.78% | 17,642 |
| Jan 16, 2018 | $33.66 | $34.22 | $32.59 | $33.71 | -0.85% | 16,283 |
| Jan 8, 2018 | $33.50 | $34.28 | $32.55 | $34.00 | +1.49% | 16,870 |
| Jan 2, 2018 | $31.60 | $33.50 | $31.60 | $33.50 | +6.96% | 5,389 |
| Dec 26, 2017 | $32.35 | $34.29 | $30.88 | $31.32 | -5.95% | 5,056 |
| Dec 18, 2017 | $34.59 | $35.00 | $32.90 | $33.30 | -2.03% | 22,601 |
| Dec 11, 2017 | $30.38 | $34.00 | $28.60 | $33.99 | +13.00% | 28,618 |
| Dec 4, 2017 | $33.15 | $33.15 | $30.08 | $30.08 | -8.52% | 7,594 |
| Nov 27, 2017 | $29.55 | $33.15 | $29.19 | $32.88 | +9.60% | 15,387 |
| Nov 20, 2017 | $27.75 | $30.00 | $27.54 | $30.00 | +8.97% | 8,198 |
| Nov 13, 2017 | $28.96 | $28.96 | $27.25 | $27.53 | -3.77% | 4,225 |
| Nov 6, 2017 | $29.20 | $30.51 | $28.61 | $28.61 | -4.98% | 3,710 |
| Oct 30, 2017 | $29.28 | $30.17 | $29.23 | $30.11 | +1.52% | 7,618 |
| Oct 23, 2017 | $28.08 | $29.66 | $27.80 | $29.66 | +5.63% | 7,860 |
| Oct 16, 2017 | $27.34 | $28.50 | $27.34 | $28.08 | +2.70% | 3,137 |
| Oct 9, 2017 | $27.00 | $28.00 | $27.00 | $27.34 | +1.26% | 2,671 |
| Oct 2, 2017 | $26.39 | $28.33 | $26.39 | $27.00 | -0.74% | 4,394 |
| Sep 25, 2017 | $28.00 | $28.00 | $26.07 | $27.20 | -1.16% | 7,150 |
| Sep 18, 2017 | $24.56 | $27.52 | $24.56 | $27.52 | +12.60% | 6,010 |
| Sep 11, 2017 | $23.56 | $25.63 | $22.90 | $24.44 | +5.25% | 13,556 |
| Sep 5, 2017 | $21.31 | $23.22 | $21.26 | $23.22 | +6.61% | 7,399 |
| Aug 28, 2017 | $21.85 | $22.22 | $20.37 | $21.78 | -2.77% | 13,350 |
| Aug 21, 2017 | $22.12 | $22.70 | $20.88 | $22.40 | +1.45% | 3,552 |
| Aug 14, 2017 | $22.35 | $23.75 | $21.57 | $22.08 | +1.42% | 7,751 |
| Aug 7, 2017 | $23.18 | $23.21 | $20.48 | $21.77 | -6.65% | 9,089 |
| Jul 31, 2017 | $25.25 | $26.06 | $23.30 | $23.32 | -8.01% | 10,174 |
| Jul 24, 2017 | $25.24 | $26.13 | $24.66 | $25.35 | +0.70% | 11,152 |
| Jul 17, 2017 | $27.57 | $28.13 | $25.04 | $25.18 | -10.38% | 14,088 |
| Jul 10, 2017 | $28.99 | $29.12 | $27.97 | $28.09 | -3.67% | 11,617 |
| Jul 3, 2017 | $27.50 | $29.69 | $27.50 | $29.16 | +8.44% | 25,975 |
| Jun 26, 2017 | $26.25 | $27.64 | $25.41 | $26.89 | +2.67% | 26,471 |
| Jun 19, 2017 | $26.01 | $26.80 | $24.20 | $26.19 | -0.83% | 139,893 |
| Jun 12, 2017 | $24.69 | $26.75 | $23.95 | $26.41 | -3.72% | 54,142 |
| Jun 5, 2017 | $22.05 | $27.43 | $21.82 | $27.43 | +21.91% | 20,010 |
| May 30, 2017 | $19.90 | $22.50 | $18.95 | $22.50 | +15.03% | 8,504 |
| May 22, 2017 | $18.55 | $19.90 | $18.30 | $19.56 | +7.18% | 5,687 |
| May 15, 2017 | $19.96 | $22.00 | $18.25 | $18.25 | -8.52% | 14,737 |
| May 8, 2017 | $18.02 | $19.95 | $16.50 | $19.95 | +5.00% | 14,811 |
| May 1, 2017 | $21.50 | $21.50 | $19.00 | $19.00 | -7.68% | 9,042 |
| Apr 24, 2017 | $20.07 | $21.18 | $20.00 | $20.58 | -2.00% | 3,108 |
| Apr 17, 2017 | $20.40 | $21.39 | $19.50 | $21.00 | +1.94% | 3,156 |
| Apr 10, 2017 | $19.78 | $20.60 | $17.07 | $20.60 | +4.15% | 5,682 |
| Apr 3, 2017 | $18.00 | $19.78 | $17.62 | $19.78 | +2.65% | 6,030 |
| Mar 27, 2017 | $19.74 | $21.50 | $17.60 | $19.27 | -6.23% | 12,299 |
| Mar 20, 2017 | $21.37 | $21.37 | $20.42 | $20.55 | -3.84% | 3,348 |
| Mar 13, 2017 | $21.00 | $21.40 | $20.16 | $21.37 | +7.12% | 5,290 |
| Mar 6, 2017 | $19.45 | $21.00 | $18.01 | $19.95 | -0.25% | 5,545 |
| Feb 27, 2017 | $20.01 | $21.00 | $20.00 | $20.00 | -1.33% | 4,651 |
| Feb 21, 2017 | $21.00 | $21.50 | $20.25 | $20.27 | -1.44% | 4,710 |
| Feb 13, 2017 | $19.68 | $21.00 | $18.81 | $20.57 | +5.47% | 4,204 |
| Feb 6, 2017 | $16.02 | $20.56 | $16.02 | $19.50 | +21.76% | 11,485 |
| Jan 30, 2017 | $15.52 | $16.50 | $15.15 | $16.02 | +0.29% | 4,885 |
| Jan 23, 2017 | $13.29 | $15.97 | $13.29 | $15.97 | +19.18% | 4,999 |
| Jan 17, 2017 | $13.19 | $13.40 | $12.80 | $13.40 | +1.57% | 4,045 |
| Jan 9, 2017 | $13.48 | $13.48 | $12.95 | $13.19 | +1.56% | 1,640 |
| Jan 3, 2017 | $12.10 | $12.99 | $11.94 | $12.99 | +8.09% | 5,328 |
| Dec 27, 2016 | $11.75 | $12.66 | $11.54 | $12.02 | +6.83% | 7,909 |
| Dec 19, 2016 | $11.04 | $11.98 | $11.04 | $11.25 | -2.02% | 9,561 |
| Dec 12, 2016 | $10.70 | $11.48 | $10.41 | $11.48 | +10.41% | 9,542 |
| Dec 5, 2016 | $10.40 | $10.65 | $10.13 | $10.40 | +0.97% | 3,601 |
| Nov 28, 2016 | $9.99 | $10.30 | $9.55 | $10.30 | +3.10% | 2,396 |
| Nov 21, 2016 | $11.10 | $11.10 | $9.41 | $9.99 | -10.00% | 8,815 |
| Nov 14, 2016 | $11.15 | $11.15 | $11.05 | $11.10 | – | 763 |
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% |