Atlassian Corp (TEAM) stock
TEAMNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 14, 2026Score 9/30347% above fair value
$191.72−12.38 (-6.07%)
Close on Oct 30, 2026Market cap $48.53BP/E –Yield –
Price history
Atlassian share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$191.72
-6.07% on the day
52-week range
$56.01 – $229.96
-16.6% from the high
Change over 52 weeks
+19.3%
From $160.67 on Oct 30, 2025
Average volume
3.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $202.50 | $202.50 | $188.43 | $191.72 | -6.07% | 4,235,142 |
| Oct 29, 2026 | $208.37 | $209.19 | $200.05 | $204.10 | -7.28% | 4,112,014 |
| Oct 28, 2026 | $217.29 | $224.71 | $216.00 | $220.12 | +0.32% | 2,439,518 |
| Oct 27, 2026 | $220.09 | $224.91 | $218.43 | $219.41 | -1.79% | 1,675,292 |
| Oct 26, 2026 | $226.79 | $227.39 | $219.91 | $223.42 | -1.84% | 1,946,635 |
| Oct 23, 2026 | $222.28 | $228.13 | $220.50 | $227.61 | +1.99% | 2,021,693 |
| Oct 22, 2026 | $226.27 | $229.96 | $222.19 | $223.16 | -1.04% | 2,288,895 |
| Oct 21, 2026 | $221.17 | $227.36 | $219.76 | $225.51 | +1.99% | 2,313,353 |
| Oct 20, 2026 | $216.50 | $221.98 | $214.78 | $221.11 | +2.96% | 2,074,235 |
| Oct 19, 2026 | $208.11 | $215.28 | $207.19 | $214.75 | +3.33% | 1,850,970 |
| Oct 16, 2026 | $218.95 | $223.70 | $204.00 | $207.82 | -4.28% | 2,950,823 |
| Oct 15, 2026 | $202.66 | $217.25 | $201.55 | $217.12 | +6.09% | 3,683,182 |
| Oct 14, 2026 | $206.66 | $210.84 | $203.10 | $204.66 | -1.62% | 2,091,297 |
| Oct 13, 2026 | $209.41 | $214.77 | $207.71 | $208.04 | +0.14% | 2,625,794 |
| Oct 12, 2026 | $208.97 | $212.84 | $205.43 | $207.75 | +0.46% | 1,978,566 |
| Oct 9, 2026 | $204.45 | $207.37 | $202.01 | $206.79 | +1.58% | 2,100,213 |
| Oct 8, 2026 | $197.00 | $203.89 | $196.10 | $203.57 | +3.97% | 2,907,144 |
| Oct 7, 2026 | $194.87 | $198.39 | $193.49 | $195.79 | +0.93% | 1,747,936 |
| Oct 6, 2026 | $198.85 | $199.08 | $190.96 | $193.98 | -1.36% | 1,961,622 |
| Oct 5, 2026 | $187.63 | $197.50 | $186.50 | $196.65 | +4.66% | 3,038,278 |
| Oct 2, 2026 | $190.98 | $191.83 | $186.64 | $187.89 | -1.06% | 1,749,319 |
| Oct 1, 2026 | $183.72 | $191.07 | $182.57 | $189.91 | +5.92% | 2,699,264 |
| Sep 30, 2026 | $176.40 | $183.80 | $175.50 | $179.29 | +1.89% | 2,463,864 |
| Sep 29, 2026 | $177.73 | $179.50 | $168.05 | $175.96 | -1.45% | 4,584,196 |
| Sep 28, 2026 | $182.11 | $182.11 | $173.50 | $178.54 | -4.90% | 3,659,720 |
| Sep 25, 2026 | $192.01 | $194.81 | $187.23 | $187.74 | -2.53% | 1,885,356 |
| Sep 24, 2026 | $195.91 | $198.00 | $191.70 | $192.61 | -1.27% | 1,694,499 |
| Sep 23, 2026 | $190.02 | $196.92 | $188.97 | $195.08 | +3.41% | 2,408,350 |
| Sep 22, 2026 | $200.00 | $200.00 | $185.58 | $188.65 | -3.59% | 2,962,093 |
| Sep 21, 2026 | $194.46 | $198.47 | $193.84 | $195.67 | +1.90% | 3,180,159 |
| Sep 18, 2026 | $193.47 | $194.04 | $188.83 | $192.02 | -0.26% | 8,903,996 |
| Sep 17, 2026 | $188.62 | $195.54 | $185.72 | $192.53 | +1.18% | 2,478,293 |
| Sep 16, 2026 | $185.50 | $191.04 | $185.00 | $190.28 | +0.25% | 2,592,174 |
| Sep 15, 2026 | $187.15 | $194.01 | $187.01 | $189.81 | -1.54% | 2,186,702 |
| Sep 14, 2026 | $186.29 | $193.17 | $181.76 | $192.77 | +7.27% | 3,737,409 |
| Sep 11, 2026 | $178.61 | $183.00 | $176.76 | $179.70 | +0.07% | 1,791,698 |
| Sep 10, 2026 | $174.46 | $183.70 | $174.46 | $179.57 | +1.03% | 3,075,568 |
| Sep 9, 2026 | $176.30 | $181.49 | $174.21 | $177.74 | +0.75% | 3,518,367 |
| Sep 8, 2026 | $184.39 | $185.00 | $175.53 | $176.42 | -6.94% | 3,875,114 |
| Sep 4, 2026 | $189.71 | $193.43 | $186.54 | $189.58 | -2.62% | 2,473,769 |
| Sep 3, 2026 | $190.61 | $198.60 | $190.61 | $194.68 | +4.42% | 3,359,288 |
| Sep 2, 2026 | $187.57 | $192.87 | $184.73 | $186.44 | -0.32% | 3,546,782 |
| Sep 1, 2026 | $190.58 | $193.65 | $185.45 | $187.03 | -3.68% | 3,891,792 |
| Aug 31, 2026 | $188.41 | $197.30 | $187.67 | $194.17 | +1.97% | 5,117,290 |
| Aug 28, 2026 | $185.00 | $194.96 | $185.00 | $190.42 | +2.58% | 5,224,708 |
| Aug 27, 2026 | $169.00 | $185.73 | $168.73 | $185.62 | +10.18% | 6,073,950 |
| Aug 26, 2026 | $161.98 | $170.00 | $160.96 | $168.47 | +1.19% | 4,127,538 |
| Aug 25, 2026 | $170.64 | $172.10 | $165.10 | $166.49 | -2.82% | 2,909,953 |
| Aug 24, 2026 | $169.30 | $174.23 | $169.04 | $171.33 | -0.28% | 2,584,312 |
| Aug 21, 2026 | $174.22 | $176.00 | $168.01 | $171.81 | -1.77% | 3,275,677 |
| Aug 20, 2026 | $173.90 | $177.88 | $171.22 | $174.91 | +0.39% | 5,458,362 |
| Aug 19, 2026 | $161.61 | $176.15 | $161.50 | $174.23 | +6.89% | 6,066,916 |
| Aug 18, 2026 | $158.58 | $167.87 | $158.58 | $163.00 | +2.94% | 4,888,443 |
| Aug 17, 2026 | $159.07 | $161.60 | $156.55 | $158.34 | -2.39% | 3,048,946 |
| Aug 14, 2026 | $166.21 | $167.75 | $161.84 | $162.22 | -2.27% | 4,191,273 |
| Aug 13, 2026 | $155.56 | $167.11 | $154.90 | $165.98 | +6.92% | 5,535,800 |
| Aug 12, 2026 | $151.54 | $156.45 | $150.75 | $155.24 | +0.75% | 4,031,756 |
| Aug 11, 2026 | $151.38 | $156.22 | $148.87 | $154.08 | +1.46% | 4,432,402 |
| Aug 10, 2026 | $149.33 | $153.99 | $145.00 | $151.87 | +1.88% | 8,654,988 |
| Aug 7, 2026 | $145.14 | $153.20 | $141.51 | $149.07 | +35.31% | 20,086,000 |
| Aug 6, 2026 | $108.73 | $110.88 | $107.42 | $110.17 | -2.78% | 7,909,586 |
| Aug 5, 2026 | $112.94 | $113.55 | $109.08 | $113.32 | +2.73% | 4,602,099 |
| Aug 4, 2026 | $103.84 | $110.57 | $103.32 | $110.31 | +6.36% | 4,584,597 |
| Aug 3, 2026 | $105.07 | $108.94 | $102.35 | $103.71 | +2.67% | 3,451,964 |
| Jul 31, 2026 | $95.68 | $101.62 | $95.35 | $101.02 | +2.95% | 2,731,833 |
| Jul 30, 2026 | $97.74 | $99.18 | $95.18 | $98.12 | -5.91% | 3,945,079 |
| Jul 29, 2026 | $100.00 | $106.72 | $98.91 | $104.28 | +4.30% | 5,475,242 |
| Jul 28, 2026 | $98.63 | $102.65 | $96.61 | $99.98 | +4.29% | 6,039,964 |
| Jul 27, 2026 | $90.13 | $97.73 | $89.35 | $95.87 | +10.35% | 6,126,348 |
| Jul 24, 2026 | $81.43 | $87.09 | $81.43 | $86.88 | +8.40% | 4,166,916 |
| Jul 23, 2026 | $87.69 | $87.70 | $80.00 | $80.15 | -6.15% | 4,102,734 |
| Jul 22, 2026 | $90.54 | $90.60 | $84.71 | $85.40 | -5.74% | 3,032,091 |
| Jul 21, 2026 | $93.41 | $96.50 | $89.27 | $90.60 | -6.05% | 3,265,752 |
| Jul 20, 2026 | $91.00 | $97.25 | $89.93 | $96.43 | +3.37% | 2,824,306 |
| Jul 17, 2026 | $90.13 | $94.35 | $90.01 | $93.29 | +1.01% | 3,226,467 |
| Jul 16, 2026 | $94.24 | $95.21 | $88.50 | $92.36 | +0.64% | 2,765,392 |
| Jul 15, 2026 | $91.17 | $95.85 | $90.85 | $91.77 | +3.02% | 3,440,875 |
| Jul 14, 2026 | $90.00 | $91.98 | $88.61 | $89.08 | -7.36% | 4,320,614 |
| Jul 13, 2026 | $90.40 | $96.50 | $90.40 | $96.16 | +8.22% | 5,449,198 |
| Jul 10, 2026 | $93.97 | $94.90 | $88.14 | $88.86 | -2.04% | 2,460,166 |
| Jul 9, 2026 | $81.36 | $90.86 | $80.66 | $90.71 | +6.13% | 2,820,363 |
| Jul 8, 2026 | $86.00 | $87.04 | $83.98 | $85.47 | -3.30% | 3,038,473 |
| Jul 7, 2026 | $89.11 | $91.27 | $87.11 | $88.39 | +3.38% | 3,762,714 |
| Jul 6, 2026 | $82.00 | $86.84 | $81.51 | $85.50 | +1.98% | 2,434,270 |
| Jul 2, 2026 | $82.78 | $85.59 | $81.90 | $83.84 | +0.81% | 3,103,667 |
| Jul 1, 2026 | $80.62 | $84.61 | $80.16 | $83.17 | +6.92% | 3,674,588 |
| Jun 30, 2026 | $77.49 | $79.20 | $76.47 | $77.79 | -1.85% | 3,321,721 |
| Jun 29, 2026 | $80.46 | $82.83 | $79.01 | $79.26 | +0.66% | 3,142,948 |
| Jun 26, 2026 | $75.30 | $79.38 | $75.30 | $78.74 | +5.44% | 7,936,890 |
| Jun 25, 2026 | $79.15 | $80.15 | $74.41 | $74.68 | -8.42% | 6,239,530 |
| Jun 24, 2026 | $81.27 | $84.10 | $80.56 | $81.55 | +0.25% | 2,647,340 |
| Jun 23, 2026 | $81.40 | $83.08 | $79.97 | $81.35 | +1.74% | 4,572,249 |
| Jun 22, 2026 | $81.31 | $85.50 | $78.55 | $79.96 | -3.34% | 5,774,033 |
| Jun 18, 2026 | $83.64 | $85.70 | $81.76 | $82.72 | -1.98% | 7,557,539 |
| Jun 17, 2026 | $87.49 | $88.46 | $83.83 | $84.39 | -4.05% | 4,909,880 |
| Jun 16, 2026 | $90.39 | $93.00 | $86.96 | $87.95 | -3.93% | 4,673,986 |
| Jun 15, 2026 | $90.00 | $93.86 | $88.34 | $91.55 | +3.42% | 3,205,239 |
| Jun 12, 2026 | $89.71 | $90.05 | $84.76 | $88.52 | -0.76% | 4,883,515 |
| Jun 11, 2026 | $88.95 | $91.62 | $86.51 | $89.20 | -2.56% | 6,705,587 |
| Jun 10, 2026 | $92.79 | $96.66 | $91.06 | $91.54 | -4.26% | 3,932,212 |
| Jun 9, 2026 | $95.31 | $99.08 | $92.00 | $95.61 | -2.33% | 3,424,081 |
| Jun 8, 2026 | $98.03 | $99.98 | $96.12 | $97.89 | -1.59% | 2,872,992 |
| Jun 5, 2026 | $101.39 | $103.37 | $96.79 | $99.47 | -2.00% | 3,802,158 |
| Jun 4, 2026 | $105.49 | $106.26 | $100.57 | $101.50 | -0.03% | 4,861,059 |
| Jun 3, 2026 | $106.13 | $106.13 | $99.65 | $101.53 | -6.94% | 5,029,807 |
| Jun 2, 2026 | $103.37 | $109.62 | $103.00 | $109.10 | -5.91% | 7,037,082 |
| Jun 1, 2026 | $114.18 | $119.38 | $110.23 | $115.95 | +7.75% | 12,693,310 |
| May 29, 2026 | $97.88 | $108.48 | $97.36 | $107.61 | +15.35% | 13,857,690 |
| May 28, 2026 | $90.99 | $95.23 | $88.98 | $93.29 | +4.74% | 5,520,059 |
| May 27, 2026 | $84.21 | $90.84 | $83.73 | $89.07 | +4.89% | 4,700,195 |
| May 26, 2026 | $83.29 | $86.03 | $82.00 | $84.92 | -0.59% | 4,020,488 |
| May 22, 2026 | $83.52 | $88.55 | $83.52 | $85.42 | +3.94% | 4,461,119 |
| May 21, 2026 | $82.78 | $84.30 | $81.00 | $82.18 | -4.70% | 4,864,854 |
| May 20, 2026 | $84.19 | $86.72 | $82.20 | $86.23 | -0.45% | 3,900,741 |
| May 19, 2026 | $92.80 | $94.50 | $85.78 | $86.62 | -3.15% | 6,642,357 |
| May 18, 2026 | $85.80 | $91.40 | $85.25 | $89.44 | +2.26% | 5,670,422 |
| May 15, 2026 | $82.10 | $89.19 | $82.10 | $87.46 | +8.16% | 6,813,596 |
| May 14, 2026 | $80.33 | $82.50 | $78.20 | $80.86 | +0.30% | 4,546,415 |
| May 13, 2026 | $84.44 | $84.89 | $80.20 | $80.62 | -5.15% | 6,261,521 |
| May 12, 2026 | $87.31 | $88.20 | $83.38 | $85.00 | -2.65% | 5,970,245 |
| May 11, 2026 | $90.24 | $92.43 | $84.90 | $87.31 | -4.68% | 7,931,115 |
| May 8, 2026 | $88.64 | $92.13 | $84.42 | $91.60 | -0.83% | 12,639,850 |
| May 7, 2026 | $91.61 | $95.00 | $90.42 | $92.37 | +4.02% | 12,651,810 |
| May 6, 2026 | $91.48 | $91.48 | $84.49 | $88.80 | -3.84% | 10,297,610 |
| May 5, 2026 | $92.49 | $93.90 | $88.93 | $92.35 | -0.87% | 7,608,537 |
| May 4, 2026 | $88.17 | $96.32 | $87.46 | $93.16 | +4.82% | 15,945,780 |
| May 1, 2026 | $82.92 | $90.23 | $82.05 | $88.88 | +29.58% | 27,384,490 |
| Apr 30, 2026 | $69.59 | $69.59 | $66.55 | $68.59 | -2.70% | 8,764,406 |
| Apr 29, 2026 | $69.60 | $70.70 | $68.48 | $70.49 | +1.12% | 3,863,676 |
| Apr 28, 2026 | $69.87 | $72.80 | $69.38 | $69.71 | +0.71% | 4,815,706 |
| Apr 27, 2026 | $69.42 | $71.97 | $68.86 | $69.22 | -3.26% | 5,727,399 |
| Apr 24, 2026 | $68.63 | $71.96 | $68.32 | $71.55 | +5.81% | 5,275,777 |
| Apr 23, 2026 | $67.20 | $68.05 | $65.20 | $67.62 | -8.63% | 7,796,945 |
| Apr 22, 2026 | $71.28 | $74.59 | $70.35 | $74.01 | +3.92% | 7,533,873 |
| Apr 21, 2026 | $72.08 | $75.95 | $70.61 | $71.22 | -0.36% | 6,094,411 |
| Apr 20, 2026 | $67.00 | $71.59 | $66.32 | $71.48 | +6.78% | 8,296,019 |
| Apr 17, 2026 | $70.12 | $70.50 | $65.91 | $66.94 | -2.60% | 23,913,010 |
| Apr 16, 2026 | $69.78 | $71.07 | $66.85 | $68.73 | +4.14% | 9,575,682 |
| Apr 15, 2026 | $61.38 | $66.11 | $60.25 | $66.00 | +10.53% | 10,878,120 |
| Apr 14, 2026 | $62.20 | $63.45 | $59.36 | $59.71 | -2.59% | 6,930,603 |
| Apr 13, 2026 | $57.50 | $61.40 | $56.72 | $61.30 | +7.26% | 10,182,620 |
| Apr 10, 2026 | $59.17 | $59.26 | $56.01 | $57.15 | -3.07% | 7,527,993 |
| Apr 9, 2026 | $62.07 | $63.23 | $57.30 | $58.96 | -7.32% | 11,045,910 |
| Apr 8, 2026 | $67.67 | $68.57 | $63.20 | $63.62 | -1.87% | 7,500,034 |
| Apr 7, 2026 | $67.61 | $68.25 | $64.32 | $64.83 | -4.79% | 5,371,971 |
| Apr 6, 2026 | $68.30 | $69.50 | $66.96 | $68.09 | -0.29% | 3,589,120 |
| Apr 2, 2026 | $69.61 | $69.96 | $66.91 | $68.29 | -1.56% | 3,953,173 |
| Apr 1, 2026 | $68.32 | $70.43 | $65.12 | $69.37 | +1.64% | 5,538,737 |
| Mar 31, 2026 | $67.00 | $69.56 | $66.65 | $68.25 | +2.05% | 4,134,008 |
| Mar 30, 2026 | $65.53 | $68.68 | $65.24 | $66.88 | +2.70% | 5,005,857 |
| Mar 27, 2026 | $67.01 | $67.06 | $64.30 | $65.12 | -4.42% | 5,724,221 |
| Mar 26, 2026 | $66.09 | $69.37 | $65.82 | $68.13 | +2.51% | 4,760,801 |
| Mar 25, 2026 | $70.00 | $71.30 | $66.10 | $66.46 | -2.51% | 5,764,090 |
| Mar 24, 2026 | $72.80 | $72.82 | $67.33 | $68.17 | -8.39% | 7,891,608 |
| Mar 23, 2026 | $73.23 | $75.45 | $72.00 | $74.41 | +0.92% | 4,236,594 |
| Mar 20, 2026 | $72.91 | $75.16 | $70.54 | $73.73 | -1.17% | 6,517,945 |
| Mar 19, 2026 | $74.37 | $76.72 | $72.93 | $74.60 | +1.54% | 4,749,052 |
| Mar 18, 2026 | $74.37 | $74.47 | $71.91 | $73.47 | -1.92% | 4,741,773 |
| Mar 17, 2026 | $75.69 | $78.80 | $74.08 | $74.91 | -1.65% | 5,655,619 |
| Mar 16, 2026 | $76.70 | $77.44 | $74.89 | $76.17 | +1.28% | 5,215,369 |
| Mar 13, 2026 | $73.07 | $76.09 | $72.64 | $75.21 | +2.55% | 5,790,984 |
| Mar 12, 2026 | $75.77 | $80.42 | $73.32 | $73.34 | -2.80% | 7,607,371 |
| Mar 11, 2026 | $78.13 | $79.10 | $74.20 | $75.45 | -3.28% | 6,176,854 |
| Mar 10, 2026 | $81.10 | $82.00 | $76.86 | $78.01 | -4.91% | 6,561,695 |
| Mar 9, 2026 | $82.68 | $83.91 | $80.04 | $82.04 | -1.89% | 5,374,026 |
| Mar 6, 2026 | $81.80 | $84.95 | $79.43 | $83.62 | +1.35% | 7,532,173 |
| Mar 5, 2026 | $77.76 | $84.26 | $77.70 | $82.51 | +7.42% | 12,190,090 |
| Mar 4, 2026 | $77.50 | $78.30 | $74.35 | $76.81 | -2.00% | 6,379,882 |
| Mar 3, 2026 | $72.11 | $78.75 | $71.00 | $78.38 | +6.21% | 5,951,499 |
| Mar 2, 2026 | $72.91 | $75.65 | $72.34 | $73.80 | -1.77% | 5,432,935 |
| Feb 27, 2026 | $75.43 | $76.77 | $73.56 | $75.13 | -5.41% | 7,419,952 |
| Feb 26, 2026 | $75.00 | $81.67 | $75.00 | $79.43 | +8.53% | 10,623,890 |
| Feb 25, 2026 | $70.89 | $73.55 | $67.87 | $73.19 | +2.82% | 6,396,622 |
| Feb 24, 2026 | $68.81 | $73.20 | $67.85 | $71.18 | +3.44% | 10,131,830 |
| Feb 23, 2026 | $73.50 | $73.75 | $68.27 | $68.81 | -9.44% | 10,326,650 |
| Feb 20, 2026 | $79.57 | $81.19 | $75.01 | $75.98 | -5.33% | 9,565,018 |
| Feb 19, 2026 | $83.71 | $84.35 | $80.21 | $80.26 | -4.01% | 6,662,217 |
| Feb 18, 2026 | $82.04 | $84.48 | $80.40 | $83.61 | +1.78% | 4,623,708 |
| Feb 17, 2026 | $85.44 | $87.20 | $80.40 | $82.15 | -2.64% | 8,777,063 |
| Feb 13, 2026 | $86.38 | $88.25 | $84.00 | $84.38 | -2.43% | 6,198,006 |
| Feb 12, 2026 | $87.14 | $88.50 | $83.17 | $86.48 | -0.56% | 11,092,390 |
| Feb 11, 2026 | $91.75 | $93.00 | $85.04 | $86.97 | -6.40% | 8,582,986 |
| Feb 10, 2026 | $91.29 | $97.00 | $90.50 | $92.92 | +1.85% | 6,759,798 |
| Feb 9, 2026 | $93.46 | $94.00 | $88.51 | $91.23 | -3.68% | 8,779,270 |
| Feb 6, 2026 | $100.14 | $102.99 | $92.32 | $94.72 | -3.75% | 14,005,000 |
| Feb 5, 2026 | $104.49 | $106.96 | $97.93 | $98.41 | -6.31% | 8,239,639 |
| Feb 4, 2026 | $103.94 | $110.23 | $98.71 | $105.04 | +0.04% | 7,445,077 |
| Feb 3, 2026 | $110.01 | $110.24 | $100.92 | $105.00 | -7.65% | 7,658,011 |
| Feb 2, 2026 | $117.84 | $119.61 | $113.47 | $113.70 | -3.79% | 5,168,711 |
| Jan 30, 2026 | $121.62 | $123.56 | $117.83 | $118.18 | -1.83% | 4,400,025 |
| Jan 29, 2026 | $125.16 | $125.41 | $115.01 | $120.38 | -10.67% | 9,472,321 |
| Jan 28, 2026 | $135.49 | $138.85 | $133.61 | $134.76 | +0.67% | 2,524,161 |
| Jan 27, 2026 | $139.49 | $140.68 | $131.17 | $133.86 | -3.31% | 4,270,846 |
| Jan 26, 2026 | $132.74 | $138.95 | $132.51 | $138.44 | +5.08% | 6,110,712 |
| Jan 23, 2026 | $128.76 | $132.28 | $128.65 | $131.75 | +2.58% | 5,862,998 |
| Jan 22, 2026 | $123.20 | $128.77 | $122.99 | $128.44 | +4.93% | 4,959,238 |
| Jan 21, 2026 | $118.61 | $123.40 | $116.56 | $122.41 | +3.68% | 6,242,351 |
| Jan 20, 2026 | $115.83 | $121.21 | $115.53 | $118.06 | -0.41% | 6,710,475 |
| Jan 16, 2026 | $129.22 | $129.46 | $118.08 | $118.55 | -7.71% | 8,298,932 |
| Jan 15, 2026 | $132.66 | $133.97 | $127.71 | $128.45 | -2.66% | 4,631,034 |
| Jan 14, 2026 | $137.20 | $138.92 | $131.20 | $131.96 | -4.30% | 4,012,319 |
| Jan 13, 2026 | $146.27 | $148.00 | $137.66 | $137.89 | -5.84% | 5,130,978 |
| Jan 12, 2026 | $145.91 | $148.73 | $143.66 | $146.44 | +0.01% | 2,515,898 |
| Jan 9, 2026 | $150.00 | $150.84 | $143.11 | $146.42 | -2.01% | 3,705,518 |
| Jan 8, 2026 | $159.19 | $159.19 | $149.02 | $149.43 | -7.11% | 4,094,808 |
| Jan 7, 2026 | $158.36 | $163.92 | $157.21 | $160.87 | +1.58% | 2,683,362 |
| Jan 6, 2026 | $152.67 | $161.18 | $150.50 | $158.36 | +2.91% | 2,990,456 |
| Jan 5, 2026 | $155.00 | $156.38 | $152.42 | $153.88 | -0.57% | 4,158,731 |
| Jan 2, 2026 | $162.14 | $162.14 | $153.84 | $154.76 | -4.55% | 2,673,868 |
| Dec 31, 2025 | $163.00 | $163.26 | $161.53 | $162.14 | -0.48% | 1,372,626 |
| Dec 30, 2025 | $162.56 | $164.50 | $162.09 | $162.93 | -0.65% | 1,092,159 |
| Dec 29, 2025 | $162.02 | $164.68 | $162.02 | $163.99 | +0.51% | 1,260,691 |
| Dec 26, 2025 | $161.68 | $163.39 | $161.21 | $163.15 | +1.26% | 865,667 |
| Dec 24, 2025 | $160.84 | $162.05 | $159.88 | $161.12 | -0.78% | 438,965 |
| Dec 23, 2025 | $162.78 | $163.85 | $158.04 | $162.39 | -1.25% | 1,864,530 |
| Dec 22, 2025 | $161.95 | $166.00 | $161.08 | $164.45 | +2.10% | 1,372,908 |
| Dec 19, 2025 | $163.89 | $165.73 | $160.49 | $161.07 | -2.38% | 4,378,540 |
| Dec 18, 2025 | $162.35 | $166.33 | $161.00 | $165.00 | +1.86% | 2,193,624 |
| Dec 17, 2025 | $160.70 | $166.48 | $160.17 | $161.98 | +1.52% | 3,488,750 |
| Dec 16, 2025 | $158.91 | $163.50 | $158.11 | $159.56 | +0.25% | 1,588,882 |
| Dec 15, 2025 | $162.65 | $162.65 | $157.12 | $159.17 | -1.77% | 2,711,684 |
| Dec 12, 2025 | $163.00 | $164.49 | $160.31 | $162.04 | -0.75% | 1,438,406 |
| Dec 11, 2025 | $162.43 | $164.84 | $160.97 | $163.27 | +0.95% | 1,510,896 |
| Dec 10, 2025 | $160.54 | $164.03 | $159.70 | $161.73 | +0.20% | 1,918,537 |
| Dec 9, 2025 | $159.70 | $162.69 | $158.26 | $161.41 | +0.42% | 1,863,786 |
| Dec 8, 2025 | $160.60 | $162.40 | $159.31 | $160.74 | +0.88% | 2,009,989 |
| Dec 5, 2025 | $156.10 | $164.49 | $155.79 | $159.33 | +1.78% | 4,031,029 |
| Dec 4, 2025 | $157.24 | $158.21 | $153.75 | $156.54 | -0.14% | 1,870,810 |
| Dec 3, 2025 | $153.57 | $156.87 | $151.63 | $156.76 | +1.85% | 2,429,045 |
| Dec 2, 2025 | $153.56 | $156.65 | $152.00 | $153.91 | +1.54% | 2,482,480 |
| Dec 1, 2025 | $148.03 | $154.63 | $147.90 | $151.58 | +1.38% | 2,797,531 |
| Nov 28, 2025 | $148.22 | $151.36 | $147.66 | $149.52 | +1.01% | 1,241,515 |
| Nov 26, 2025 | $147.37 | $149.16 | $146.93 | $148.03 | -0.68% | 1,816,101 |
| Nov 25, 2025 | $146.46 | $150.89 | $146.23 | $149.04 | +1.77% | 2,529,018 |
| Nov 24, 2025 | $146.75 | $148.29 | $145.00 | $146.45 | +0.12% | 3,605,126 |
| Nov 21, 2025 | $143.50 | $146.53 | $139.70 | $146.28 | +1.56% | 3,995,540 |
| Nov 20, 2025 | $147.54 | $149.90 | $143.39 | $144.04 | -1.69% | 2,300,046 |
| Nov 19, 2025 | $148.23 | $150.10 | $146.22 | $146.51 | -1.51% | 2,065,228 |
| Nov 18, 2025 | $146.27 | $149.47 | $145.20 | $148.75 | +1.87% | 2,561,485 |
| Nov 17, 2025 | $150.25 | $151.70 | $145.06 | $146.02 | -3.80% | 2,971,271 |
| Nov 14, 2025 | $150.33 | $154.91 | $149.10 | $151.79 | -0.17% | 2,658,755 |
| Nov 13, 2025 | $154.07 | $157.30 | $151.66 | $152.05 | -2.22% | 3,119,505 |
| Nov 12, 2025 | $158.68 | $159.05 | $153.16 | $155.50 | -1.29% | 2,066,409 |
| Nov 11, 2025 | $160.20 | $164.31 | $157.38 | $157.54 | -1.00% | 2,716,482 |
| Nov 10, 2025 | $157.55 | $160.40 | $154.48 | $159.13 | +0.82% | 2,394,371 |
| Nov 7, 2025 | $155.00 | $158.11 | $153.10 | $157.83 | +1.09% | 1,692,457 |
| Nov 6, 2025 | $159.55 | $159.81 | $152.93 | $156.13 | -3.30% | 2,664,869 |
| Nov 5, 2025 | $167.60 | $168.98 | $160.01 | $161.46 | -2.15% | 2,780,571 |
| Nov 4, 2025 | $174.31 | $174.84 | $161.76 | $165.00 | -6.29% | 4,944,125 |
| Nov 3, 2025 | $169.99 | $176.72 | $167.14 | $176.08 | +3.93% | 4,227,185 |
| Oct 31, 2025 | $159.97 | $170.53 | $158.50 | $169.42 | +5.45% | 6,806,507 |
| Oct 30, 2025 | $157.95 | $165.00 | $157.26 | $160.67 | +0.87% | 5,494,295 |
| Oct 29, 2025 | $162.33 | $162.76 | $158.42 | $159.28 | -2.85% | 2,603,324 |
| Oct 28, 2025 | $163.90 | $164.88 | $162.06 | $163.96 | -0.18% | 2,772,930 |
| Oct 27, 2025 | $164.75 | $167.10 | $163.77 | $164.26 | +1.00% | 2,297,650 |
| Oct 24, 2025 | $167.30 | $168.65 | $162.15 | $162.64 | -1.44% | 1,977,820 |
| Oct 23, 2025 | $167.34 | $168.34 | $163.23 | $165.01 | -1.72% | 2,580,316 |
| Oct 22, 2025 | $170.56 | $171.30 | $167.18 | $167.89 | -0.49% | 4,269,280 |
| Oct 21, 2025 | $158.51 | $169.32 | $158.40 | $168.71 | +6.25% | 4,319,069 |
| Oct 20, 2025 | $153.67 | $159.32 | $152.90 | $158.79 | – | 2,530,051 |
Seasonality
TEAM 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 | 8.0% | -5.1% | -4.8% | 0.2% | 8.9% | -1.1% | 9.4% | 15.0% | -3.8% | 5.3% | 1.5% | 2.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -27.1% | -36.4% | -9.2% | 0.5% | 56.9% | -27.7% | 29.9% | 92.2% | -7.7% | 6.9% | ||
| 2025 | 26.0% | -7.3% | -25.3% | 7.6% | -9.1% | -2.2% | -5.6% | -7.3% | -10.2% | 6.1% | -11.7% | 8.4% |
| 2024 | 5.0% | -17.0% | -5.9% | -11.7% | -9.0% | 12.8% | -0.2% | -6.2% | -4.1% | 18.7% | 39.8% | -7.7% |
| 2023 | 25.6% | 1.7% | 4.2% | -13.7% | 22.4% | -7.2% | 8.4% | 12.2% | -1.2% | -10.4% | 5.7% | 24.6% |
| 2022 | -14.9% | -5.7% | -3.9% | -23.5% | -21.1% | 5.7% | 11.7% | 18.3% | -15.0% | -3.7% | -35.1% | -2.2% |
| 2021 | -1.2% | 2.8% | -11.3% | 12.7% | -1.8% | 10.1% | 26.6% | 12.9% | 6.6% | 17.0% | -17.9% | 1.3% |
| 2020 | 22.2% | -1.4% | -5.3% | 13.3% | 19.2% | -2.7% | -2.0% | 8.6% | -5.2% | 5.4% | 17.4% | 3.9% |
| 2019 | 10.6% | 9.2% | 4.6% | -2.0% | 14.3% | 3.9% | 7.1% | -4.0% | -6.7% | -3.7% | 5.2% | -5.3% |
| 2018 | 18.6% | 0.6% | -0.7% | 3.8% | 14.0% | -2.0% | 15.8% | 24.3% | 6.8% | -21.0% | 13.2% | 3.5% |
| 2017 | 14.7% | 2.9% | 5.3% | 15.1% | 3.7% | -1.6% | 1.8% | -0.6% | -1.3% | 37.6% | -3.5% | -2.5% |