Telefonica SA (TELFY) stock
TELFYOTCTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as TEFOF
Financials through fiscal 2024, year ended Dec 31, 2024Last filing: 20-F on Feb 27, 2025
$3.73−0.06 (-1.58%)
Close on Oct 19, 2026
Price history
Telefonica share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.73
-1.58% on the day
52-week range
$3.41 – $5.32
-29.9% from the high
Change over 52 weeks
-28.3%
From $5.20 on Oct 17, 2025
Average volume
439,023
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.68 | $3.88 | $3.41 | $3.73 | +0.27% | 15,639,434 |
| Sep 2026 | $4.17 | $4.29 | $3.72 | $3.72 | -11.43% | 7,606,740 |
| Aug 2026 | $4.15 | $4.30 | $3.96 | $4.20 | +2.44% | 3,435,837 |
| Jul 2026 | $4.00 | $4.24 | $3.78 | $4.10 | +3.54% | 8,844,994 |
| Jun 2026 | $4.32 | $4.62 | $3.78 | $3.96 | -12.39% | 5,896,208 |
| May 2026 | $4.37 | $4.84 | $4.32 | $4.52 | +1.35% | 4,747,639 |
| Apr 2026 | $4.17 | $4.55 | $4.17 | $4.46 | +2.76% | 5,248,751 |
| Mar 2026 | $4.44 | $4.44 | $3.98 | $4.34 | -3.34% | 8,698,964 |
| Feb 2026 | $4.00 | $4.55 | $3.91 | $4.49 | +12.25% | 6,039,539 |
| Jan 2026 | $4.03 | $4.04 | $3.67 | $4.00 | -1.23% | 46,343,297 |
| Dec 2025 | $4.23 | $4.31 | $3.90 | $4.05 | -5.59% | 32,164,700 |
| Nov 2025 | $4.92 | $4.94 | $4.08 | $4.29 | -15.05% | 22,781,500 |
| Oct 2025 | $5.12 | $5.32 | $4.93 | $5.05 | -0.59% | 12,023,600 |
| Sep 2025 | $5.33 | $5.39 | $4.98 | $5.08 | -5.05% | 13,946,300 |
| Aug 2025 | $5.19 | $5.72 | $5.16 | $5.35 | +4.09% | 12,981,600 |
| Jul 2025 | $5.30 | $5.43 | $5.07 | $5.14 | -1.72% | 12,673,800 |
| Jun 2025 | $5.31 | $5.48 | $5.15 | $5.23 | -1.51% | 11,589,900 |
| May 2025 | $5.11 | $5.31 | $4.71 | $5.31 | +3.91% | 14,109,700 |
| Apr 2025 | $4.70 | $5.11 | $4.23 | $5.11 | +9.66% | 19,003,600 |
| Mar 2025 | $4.44 | $4.74 | $4.35 | $4.66 | +5.91% | 16,255,100 |
| Feb 2025 | $4.00 | $4.50 | $3.98 | $4.40 | +8.91% | 10,777,300 |
| Jan 2025 | $4.05 | $4.11 | $3.89 | $4.04 | +0.50% | 15,394,500 |
| Dec 2024 | $4.49 | $4.60 | $4.00 | $4.02 | -10.47% | 16,320,600 |
| Nov 2024 | $4.67 | $4.70 | $4.25 | $4.49 | -3.02% | 16,401,300 |
| Oct 2024 | $4.85 | $4.90 | $4.60 | $4.63 | -4.73% | 8,870,700 |
| Sep 2024 | $4.58 | $4.93 | $4.58 | $4.86 | +7.52% | 11,810,000 |
| Aug 2024 | $4.47 | $4.61 | $4.35 | $4.52 | -0.44% | 10,875,400 |
| Jul 2024 | $4.26 | $4.56 | $4.17 | $4.54 | +7.84% | 17,893,000 |
| Jun 2024 | $4.68 | $4.80 | $4.18 | $4.21 | -8.87% | 17,561,700 |
| May 2024 | $4.40 | $4.62 | $4.36 | $4.62 | +4.29% | 10,643,900 |
| Apr 2024 | $4.35 | $4.55 | $4.11 | $4.43 | +0.45% | 16,962,400 |
| Mar 2024 | $4.13 | $4.43 | $4.11 | $4.41 | +7.82% | 12,012,600 |
| Feb 2024 | $4.09 | $4.17 | $3.82 | $4.09 | 0.00% | 18,856,200 |
| Jan 2024 | $3.93 | $4.20 | $3.92 | $4.09 | +4.87% | 16,892,500 |
| Dec 2023 | $4.28 | $4.35 | $3.86 | $3.90 | -8.67% | 24,003,800 |
| Nov 2023 | $3.79 | $4.28 | $3.75 | $4.27 | +11.49% | 16,870,300 |
| Oct 2023 | $4.05 | $4.13 | $3.72 | $3.83 | -5.90% | 19,626,700 |
| Sep 2023 | $4.12 | $4.38 | $3.97 | $4.07 | -0.49% | 25,405,000 |
| Aug 2023 | $4.18 | $4.20 | $3.78 | $4.09 | -3.08% | 18,884,000 |
| Jul 2023 | $4.07 | $4.32 | $3.90 | $4.22 | +4.71% | 16,895,400 |
| Jun 2023 | $4.17 | $4.20 | $3.84 | $4.03 | -3.59% | 27,659,000 |
| May 2023 | $4.53 | $4.53 | $4.13 | $4.18 | -7.32% | 15,789,100 |
| Apr 2023 | $4.30 | $4.53 | $4.28 | $4.51 | +5.37% | 21,277,400 |
| Mar 2023 | $4.17 | $4.31 | $3.88 | $4.28 | +4.65% | 19,432,400 |
| Feb 2023 | $3.83 | $4.15 | $3.69 | $4.09 | +6.51% | 19,527,600 |
| Jan 2023 | $3.62 | $3.98 | $3.60 | $3.84 | +7.56% | 24,593,400 |
| Dec 2022 | $3.77 | $3.83 | $3.38 | $3.57 | -4.03% | 30,515,700 |
| Nov 2022 | $3.51 | $3.81 | $3.40 | $3.72 | +7.83% | 24,876,100 |
| Oct 2022 | $3.34 | $3.46 | $3.10 | $3.45 | +6.48% | 38,819,100 |
| Sep 2022 | $4.09 | $4.14 | $3.19 | $3.24 | -20.59% | 39,434,500 |
| Aug 2022 | $4.46 | $4.47 | $4.07 | $4.08 | -9.33% | 34,816,100 |
| Jul 2022 | $5.10 | $5.15 | $4.42 | $4.50 | -12.28% | 21,928,900 |
| Jun 2022 | $5.12 | $5.15 | $4.56 | $5.13 | -3.57% | 42,051,500 |
| May 2022 | $4.81 | $5.38 | $4.72 | $5.32 | +11.30% | 37,037,800 |
| Apr 2022 | $4.82 | $5.39 | $4.76 | $4.78 | -0.42% | 31,996,300 |
| Mar 2022 | $4.77 | $4.88 | $4.10 | $4.80 | +2.13% | 46,437,500 |
| Feb 2022 | $4.55 | $5.02 | $4.53 | $4.70 | +1.73% | 47,455,300 |
| Jan 2022 | $4.32 | $4.65 | $4.23 | $4.62 | +8.96% | 39,677,600 |
| Dec 2021 | $4.36 | $4.43 | $4.12 | $4.24 | -5.99% | 46,471,900 |
| Nov 2021 | $4.43 | $4.72 | $4.20 | $4.51 | +3.68% | 52,762,700 |
| Oct 2021 | $4.67 | $4.89 | $4.34 | $4.35 | -7.64% | 44,839,800 |
| Sep 2021 | $5.01 | $5.04 | $4.67 | $4.71 | -4.85% | 26,343,800 |
| Aug 2021 | $4.66 | $5.07 | $4.65 | $4.95 | +7.84% | 30,505,600 |
| Jul 2021 | $4.72 | $4.74 | $4.24 | $4.59 | -2.34% | 29,867,400 |
| Jun 2021 | $4.80 | $5.07 | $4.64 | $4.70 | -5.81% | 46,449,500 |
| May 2021 | $4.69 | $5.17 | $4.68 | $4.99 | +6.40% | 34,304,700 |
| Apr 2021 | $4.54 | $4.75 | $4.45 | $4.69 | +3.53% | 27,931,800 |
| Mar 2021 | $4.45 | $4.98 | $4.44 | $4.53 | +4.38% | 36,762,500 |
| Feb 2021 | $4.40 | $4.69 | $4.31 | $4.34 | 0.00% | 34,218,500 |
| Jan 2021 | $4.13 | $4.90 | $4.05 | $4.34 | +7.43% | 35,839,600 |
| Dec 2020 | $4.40 | $4.76 | $3.89 | $4.04 | -8.18% | 45,069,300 |
| Nov 2020 | $3.38 | $4.53 | $3.31 | $4.40 | +32.53% | 63,335,100 |
| Oct 2020 | $3.44 | $3.92 | $3.22 | $3.32 | -3.49% | 46,007,900 |
| Sep 2020 | $3.87 | $3.99 | $3.40 | $3.44 | -12.91% | 42,194,400 |
| Aug 2020 | $4.24 | $4.42 | $3.94 | $3.95 | -6.18% | 32,239,600 |
| Jul 2020 | $4.73 | $4.92 | $4.20 | $4.21 | -12.66% | 25,703,200 |
| Jun 2020 | $4.92 | $5.69 | $4.71 | $4.82 | +1.26% | 29,941,000 |
| May 2020 | $4.59 | $4.90 | $4.26 | $4.76 | +4.39% | 25,635,200 |
| Apr 2020 | $4.51 | $4.96 | $4.26 | $4.56 | -0.22% | 26,042,100 |
| Mar 2020 | $5.91 | $6.08 | $3.75 | $4.57 | -22.67% | 68,646,800 |
| Feb 2020 | $6.73 | $7.07 | $5.75 | $5.91 | -12.18% | 38,954,100 |
| Jan 2020 | $7.09 | $7.11 | $6.63 | $6.73 | -3.44% | 30,979,500 |
| Dec 2019 | $7.61 | $7.61 | $6.95 | $6.97 | -8.53% | 35,933,800 |
| Nov 2019 | $7.67 | $7.73 | $7.32 | $7.62 | -0.65% | 34,168,300 |
| Oct 2019 | $7.59 | $8.06 | $7.32 | $7.67 | +0.92% | 36,365,400 |
| Sep 2019 | $6.94 | $7.63 | $6.92 | $7.60 | +10.14% | 37,171,400 |
| Aug 2019 | $7.57 | $7.63 | $6.50 | $6.90 | -9.33% | 44,187,800 |
| Jul 2019 | $8.29 | $8.43 | $7.57 | $7.61 | -8.20% | 27,338,000 |
| Jun 2019 | $7.97 | $8.55 | $7.94 | $8.29 | +4.54% | 42,733,800 |
| May 2019 | $8.29 | $8.31 | $7.80 | $7.93 | -4.46% | 48,381,400 |
| Apr 2019 | $8.42 | $8.59 | $8.14 | $8.30 | -0.72% | 50,189,600 |
| Mar 2019 | $8.61 | $9.01 | $8.29 | $8.36 | -3.35% | 37,979,700 |
| Feb 2019 | $8.63 | $8.88 | $8.25 | $8.65 | -0.12% | 21,998,700 |
| Jan 2019 | $8.35 | $8.92 | $8.34 | $8.66 | +2.36% | 33,989,600 |
| Dec 2018 | $9.07 | $9.08 | $8.17 | $8.46 | -6.10% | 44,878,600 |
| Nov 2018 | $8.37 | $9.03 | $8.30 | $9.01 | +9.74% | 35,502,500 |
| Oct 2018 | $7.97 | $8.28 | $7.72 | $8.21 | +4.45% | 50,289,600 |
| Sep 2018 | $7.99 | $8.14 | $7.70 | $7.86 | -3.08% | 32,781,400 |
| Aug 2018 | $8.99 | $9.00 | $8.07 | $8.11 | -10.29% | 28,473,100 |
| Jul 2018 | $8.42 | $9.11 | $8.41 | $9.04 | +5.98% | 26,870,000 |
| Jun 2018 | $8.90 | $9.14 | $8.42 | $8.53 | -3.07% | 32,191,800 |
| May 2018 | $10.14 | $10.14 | $8.68 | $8.80 | -13.30% | 28,864,800 |
| Apr 2018 | $9.84 | $10.22 | $9.64 | $10.15 | +2.84% | 21,031,800 |
| Mar 2018 | $9.61 | $10.05 | $9.48 | $9.87 | +2.49% | 26,466,800 |
| Feb 2018 | $10.16 | $10.23 | $8.99 | $9.63 | -5.96% | 35,566,300 |
| Jan 2018 | $9.82 | $10.57 | $9.72 | $10.24 | +5.79% | 24,842,200 |
| Dec 2017 | $10.13 | $10.24 | $9.61 | $9.68 | -5.28% | 30,970,100 |
| Nov 2017 | $10.50 | $10.52 | $9.83 | $10.22 | -1.83% | 24,693,900 |
| Oct 2017 | $10.55 | $10.92 | $9.95 | $10.41 | -3.52% | 33,452,500 |
| Sep 2017 | $10.81 | $11.00 | $10.49 | $10.79 | +0.19% | 22,039,000 |
| Aug 2017 | $11.44 | $11.58 | $10.72 | $10.77 | -4.52% | 21,243,400 |
| Jul 2017 | $10.50 | $11.46 | $10.20 | $11.28 | +8.57% | 22,336,500 |
| Jun 2017 | $11.15 | $11.39 | $10.31 | $10.39 | -7.40% | 25,139,200 |
| May 2017 | $11.15 | $11.64 | $10.70 | $11.22 | +1.08% | 28,271,800 |
| Apr 2017 | $11.15 | $11.52 | $10.81 | $11.10 | -0.80% | 21,198,500 |
| Mar 2017 | $10.35 | $11.39 | $10.33 | $11.19 | +10.46% | 38,170,700 |
| Feb 2017 | $9.56 | $10.24 | $9.37 | $10.13 | +5.08% | 23,229,500 |
| Jan 2017 | $9.19 | $9.87 | $9.15 | $9.64 | +4.78% | 42,957,200 |
| Dec 2016 | $8.26 | $9.26 | $8.15 | $9.20 | +10.98% | 36,865,500 |
| Nov 2016 | $10.24 | $10.24 | $8.25 | $8.29 | -18.24% | 36,437,000 |
| Oct 2016 | $10.11 | $10.18 | $9.45 | $10.14 | +0.60% | 35,190,200 |
| Sep 2016 | $10.09 | $10.96 | $10.00 | $10.08 | +0.20% | 32,593,200 |
| Aug 2016 | $9.76 | $10.14 | $9.38 | $10.06 | +3.07% | 31,115,700 |
| Jul 2016 | $9.70 | $10.08 | $8.91 | $9.76 | +2.95% | 34,171,300 |
| Jun 2016 | $10.26 | $10.51 | $8.34 | $9.48 | -9.11% | 43,894,600 |
| May 2016 | $10.94 | $10.94 | $10.09 | $10.43 | -4.40% | 27,352,800 |
| Apr 2016 | $10.68 | $11.31 | $10.20 | $10.91 | -1.98% | 31,389,400 |
| Mar 2016 | $10.24 | $11.43 | $10.17 | $11.13 | +11.97% | 29,569,100 |
| Feb 2016 | $10.37 | $10.57 | $9.57 | $9.94 | -5.24% | 39,633,900 |
| Jan 2016 | $10.82 | $10.84 | $9.47 | $10.49 | -5.15% | 43,172,700 |
| Dec 2015 | $12.31 | $12.38 | $10.91 | $11.06 | -9.86% | 50,457,800 |
| Nov 2015 | $13.32 | $13.53 | $12.06 | $12.27 | -6.83% | 26,759,000 |
| Oct 2015 | $12.00 | $13.32 | $11.66 | $13.17 | +9.39% | 28,910,500 |
| Sep 2015 | $13.78 | $13.78 | $11.88 | $12.04 | -14.43% | 37,802,000 |
| Aug 2015 | $15.44 | $15.54 | $13.75 | $14.07 | -7.92% | 37,391,300 |
| Jul 2015 | $14.31 | $15.38 | $13.35 | $15.28 | +7.61% | 36,993,700 |
| Jun 2015 | $14.15 | $15.26 | $13.96 | $14.20 | +0.28% | 22,480,200 |
| May 2015 | $15.23 | $15.38 | $13.98 | $14.16 | -6.60% | 20,745,300 |
| Apr 2015 | $14.42 | $15.30 | $13.97 | $15.16 | +5.64% | 24,144,900 |
| Mar 2015 | $15.64 | $15.66 | $13.80 | $14.35 | -7.36% | 24,386,600 |
| Feb 2015 | $14.51 | $15.66 | $14.49 | $15.49 | +3.89% | 22,549,700 |
| Jan 2015 | $14.26 | $15.19 | $13.27 | $14.91 | +4.93% | 35,660,100 |
| Dec 2014 | $15.92 | $16.40 | $14.21 | $14.21 | -11.19% | 33,276,500 |
| Nov 2014 | $15.01 | $16.00 | $14.50 | $16.00 | +6.81% | 29,422,500 |
| Oct 2014 | $15.37 | $15.38 | $13.76 | $14.98 | -2.54% | 27,485,700 |
| Sep 2014 | $15.69 | $16.07 | $15.23 | $15.37 | -3.03% | 20,651,700 |
| Aug 2014 | $16.15 | $16.22 | $15.35 | $15.85 | -2.40% | 20,495,100 |
| Jul 2014 | $17.26 | $17.32 | $16.16 | $16.24 | -5.36% | 27,128,400 |
| Jun 2014 | $16.76 | $17.51 | $16.40 | $17.16 | +2.57% | 16,386,500 |
| May 2014 | $16.81 | $16.98 | $15.84 | $16.73 | -0.12% | 20,319,900 |
| Apr 2014 | $15.87 | $16.78 | $15.73 | $16.75 | +6.08% | 19,524,800 |
| Mar 2014 | $14.97 | $15.93 | $14.88 | $15.79 | +3.75% | 29,342,800 |
| Feb 2014 | $15.27 | $15.70 | $14.86 | $15.22 | -0.91% | 20,259,500 |
| Jan 2014 | $15.93 | $16.94 | $15.23 | $15.36 | -6.00% | 26,665,700 |
| Dec 2013 | $16.15 | $16.35 | $15.34 | $16.34 | -0.55% | 17,475,200 |
| Nov 2013 | $16.90 | $17.01 | $16.04 | $16.43 | -5.95% | 19,757,000 |
| Oct 2013 | $15.74 | $18.05 | $15.72 | $17.47 | +12.86% | 37,289,200 |
| Sep 2013 | $13.78 | $15.66 | $13.63 | $15.48 | +14.16% | 23,651,300 |
| Aug 2013 | $14.27 | $14.67 | $13.50 | $13.56 | -4.44% | 20,507,400 |
| Jul 2013 | $12.99 | $14.27 | $12.49 | $14.19 | +10.77% | 32,795,400 |
| Jun 2013 | $13.63 | $13.84 | $12.51 | $12.81 | -6.15% | 27,524,200 |
| May 2013 | $14.29 | $14.90 | $13.63 | $13.65 | -6.31% | 24,445,100 |
| Apr 2013 | $13.45 | $14.63 | $13.15 | $14.57 | +7.85% | 41,474,600 |
| Mar 2013 | $13.06 | $14.98 | $12.98 | $13.51 | +3.76% | 49,084,000 |
| Feb 2013 | $14.22 | $14.31 | $12.31 | $13.02 | -9.33% | 38,515,700 |
| Jan 2013 | $13.77 | $14.73 | $13.50 | $14.36 | +6.45% | 27,999,600 |
| Dec 2012 | $13.10 | $13.65 | $12.68 | $13.49 | +3.53% | 30,788,400 |
| Nov 2012 | $13.24 | $14.16 | $12.50 | $13.03 | -0.84% | 29,478,900 |
| Oct 2012 | $13.41 | $14.26 | $12.93 | $13.14 | -1.05% | 37,643,700 |
| Sep 2012 | $13.18 | $15.44 | $12.99 | $13.28 | +5.73% | 56,866,500 |
| Aug 2012 | $11.35 | $13.27 | $10.56 | $12.56 | +10.66% | 57,348,900 |
| Jul 2012 | $13.02 | $13.25 | $10.06 | $11.35 | -13.36% | 109,033,900 |
| Jun 2012 | $11.16 | $13.14 | $10.98 | $13.10 | +18.34% | 87,839,400 |
| May 2012 | $14.71 | $14.88 | $10.90 | $11.07 | -24.33% | 136,701,000 |
| Apr 2012 | $16.19 | $16.49 | $14.11 | $14.63 | -10.85% | 95,401,800 |
| Mar 2012 | $17.14 | $17.38 | $16.16 | $16.41 | -3.98% | 70,204,700 |
| Feb 2012 | $17.69 | $17.86 | $16.59 | $17.09 | -1.89% | 70,256,600 |
| Jan 2012 | $17.62 | $17.89 | $16.53 | $17.42 | +1.34% | 61,122,500 |
| Dec 2011 | $18.83 | $19.03 | $16.56 | $17.19 | -8.32% | 75,689,900 |
| Nov 2011 | $20.34 | $20.79 | $16.89 | $18.75 | -12.26% | 87,267,200 |
| Oct 2011 | $18.75 | $22.80 | $18.21 | $21.37 | +11.77% | 87,767,800 |
| Sep 2011 | $20.63 | $20.99 | $17.31 | $19.12 | -8.30% | 157,788,300 |
| Aug 2011 | $22.32 | $22.39 | $18.63 | $20.85 | -6.59% | 138,643,200 |
| Jul 2011 | $24.47 | $24.82 | $21.60 | $22.32 | -8.86% | 66,388,900 |
| Jun 2011 | $24.21 | $24.60 | $22.55 | $24.49 | +0.66% | 53,778,100 |
| May 2011 | $27.27 | $27.31 | $23.20 | $24.33 | -9.76% | 53,907,900 |
| Apr 2011 | $25.23 | $27.06 | $24.76 | $26.96 | +6.90% | 42,091,000 |
| Mar 2011 | $25.56 | $25.61 | $23.18 | $25.22 | -1.37% | 50,095,400 |
| Feb 2011 | $25.42 | $25.75 | $24.38 | $25.57 | +1.75% | 34,175,500 |
| Jan 2011 | $22.74 | $25.54 | $21.40 | $25.13 | +10.19% | 81,936,100 |
| Dec 2010 | $22.31 | $23.31 | $22.13 | $22.81 | +6.91% | 47,433,600 |
| Nov 2010 | $26.87 | $27.61 | $21.30 | $21.33 | -21.12% | 53,603,400 |
| Oct 2010 | $25.09 | $27.49 | $24.56 | $27.05 | +9.43% | 37,371,900 |
| Sep 2010 | $22.70 | $25.08 | $22.54 | $24.72 | +11.49% | 34,875,900 |
| Aug 2010 | $23.34 | $23.66 | $21.21 | $22.17 | -2.82% | 34,423,500 |
| Jul 2010 | $18.93 | $23.24 | $18.65 | $22.81 | +23.25% | 47,613,900 |
| Jun 2010 | $18.61 | $20.47 | $17.74 | $18.51 | -3.21% | 71,511,600 |
| May 2010 | $22.50 | $22.63 | $18.15 | $19.12 | -15.36% | 91,363,500 |
| Apr 2010 | $23.80 | $24.72 | $21.52 | $22.59 | -4.67% | 38,793,300 |
| Mar 2010 | $23.45 | $24.82 | $23.31 | $23.70 | +1.31% | 28,911,600 |
| Feb 2010 | $24.06 | $24.43 | $22.08 | $23.39 | -1.98% | 31,912,800 |
| Jan 2010 | $28.32 | $28.63 | $23.78 | $23.87 | -14.27% | 23,053,800 |
| Dec 2009 | $29.33 | $29.87 | $27.19 | $27.84 | -3.59% | 19,164,000 |
| Nov 2009 | $28.14 | $29.56 | $27.41 | $28.88 | +3.22% | 19,856,700 |
| Oct 2009 | $27.39 | $29.01 | $26.83 | $27.98 | +1.23% | 17,872,200 |
| Sep 2009 | $25.05 | $28.17 | $24.26 | $27.64 | +9.41% | 13,626,000 |
| Aug 2009 | $25.07 | $25.67 | $23.17 | $25.26 | +1.53% | 13,248,000 |
| Jul 2009 | $22.94 | $25.11 | $21.56 | $24.88 | +9.94% | 13,231,200 |
| Jun 2009 | $21.77 | $22.94 | $21.00 | $22.63 | +4.57% | 20,464,800 |
| May 2009 | $18.98 | $21.66 | $18.74 | $21.64 | +15.33% | 36,591,600 |
| Apr 2009 | $19.63 | $20.89 | $18.71 | $18.76 | -5.59% | 37,174,200 |
| Mar 2009 | $18.56 | $20.89 | $17.30 | $19.87 | +7.31% | 36,935,400 |
| Feb 2009 | $17.60 | $19.35 | $17.00 | $18.52 | +3.64% | 27,568,200 |
| Jan 2009 | $22.41 | $22.77 | $17.70 | $17.87 | -20.45% | 27,991,800 |
| Dec 2008 | $19.66 | $23.92 | $19.17 | $22.46 | +10.40% | 36,793,500 |
| Nov 2008 | $18.27 | $20.82 | $17.45 | $20.35 | +10.00% | 35,651,400 |
| Oct 2008 | $23.94 | $24.40 | $15.56 | $18.50 | -22.38% | 45,317,400 |
| Sep 2008 | $24.06 | $26.37 | $23.05 | $23.83 | -3.48% | 28,962,900 |
| Aug 2008 | $25.91 | $26.23 | $23.86 | $24.69 | -4.83% | 17,316,000 |
| Jul 2008 | $26.51 | $28.02 | $24.91 | $25.94 | -2.20% | 31,650,300 |
| Jun 2008 | $28.20 | $28.26 | $26.20 | $26.53 | -7.50% | 29,962,800 |
| May 2008 | $29.25 | $29.98 | $28.37 | $28.68 | -0.40% | 22,283,700 |
| Apr 2008 | $28.90 | $30.84 | $28.62 | $28.79 | -0.15% | 22,704,300 |
| Mar 2008 | $28.73 | $29.55 | $27.49 | $28.84 | -0.26% | 32,529,600 |
| Feb 2008 | $29.30 | $29.81 | $27.34 | $28.91 | -1.21% | 36,989,400 |
| Jan 2008 | $32.41 | $34.03 | $27.13 | $29.27 | -10.03% | 48,410,100 |
| Dec 2007 | $33.53 | $34.50 | $31.33 | $32.53 | -3.06% | 28,059,300 |
| Nov 2007 | $32.71 | $34.18 | $31.93 | $33.56 | +1.23% | 44,187,600 |
| Oct 2007 | $27.60 | $33.22 | $26.59 | $33.15 | +18.66% | 38,971,500 |
| Sep 2007 | $24.58 | $27.99 | $24.22 | $27.94 | +12.23% | 18,375,600 |
| Aug 2007 | $23.82 | $25.09 | $22.44 | $24.89 | +6.34% | 28,171,500 |
| Jul 2007 | $22.42 | $24.45 | $22.37 | $23.41 | +5.20% | 19,155,300 |
| Jun 2007 | $22.80 | $22.99 | $21.40 | $22.25 | -2.45% | 12,697,200 |
| May 2007 | $22.55 | $22.95 | $22.07 | $22.81 | +1.17% | 13,617,300 |
| Apr 2007 | $22.43 | $23.18 | $22.15 | $22.55 | +1.88% | 9,663,000 |
| Mar 2007 | $20.96 | $22.18 | $19.93 | $22.13 | +3.14% | 18,536,100 |
| Feb 2007 | $21.96 | $22.70 | $21.24 | $21.46 | -2.37% | 12,129,300 |
| Jan 2007 | $21.71 | $22.26 | $21.28 | $21.98 | +3.44% | 17,073,000 |
| Dec 2006 | $20.31 | $21.66 | $19.93 | $21.25 | +4.56% | 10,597,800 |
| Nov 2006 | $19.46 | $20.49 | $19.25 | $20.32 | +5.67% | 11,837,700 |
| Oct 2006 | $17.27 | $19.33 | $17.11 | $19.23 | +11.37% | 18,447,600 |
| Sep 2006 | $17.17 | $17.33 | $16.36 | $17.27 | +0.74% | 8,729,700 |
| Aug 2006 | $16.83 | $17.31 | $16.34 | $17.14 | +1.50% | 7,450,800 |
| Jul 2006 | $16.67 | $17.00 | $15.78 | $16.89 | +1.87% | 7,440,600 |
| Jun 2006 | $16.18 | $16.65 | $15.84 | $16.58 | +1.22% | 17,512,500 |
| May 2006 | $16.02 | $16.53 | $15.17 | $16.38 | +2.40% | 13,012,200 |
| Apr 2006 | $15.68 | $16.05 | $15.13 | $16.00 | +2.17% | 15,363,000 |
| Mar 2006 | $15.63 | $16.15 | $15.50 | $15.66 | +1.62% | 15,904,200 |
| Feb 2006 | $15.10 | $15.63 | $14.75 | $15.41 | +1.07% | 10,780,200 |
| Jan 2006 | $15.24 | $16.07 | $14.89 | $15.24 | +1.58% | 30,299,100 |
| Dec 2005 | $14.79 | $15.19 | $14.61 | $15.01 | +1.81% | 14,874,600 |
| Nov 2005 | $15.70 | $15.81 | $14.38 | $14.74 | -7.78% | 19,048,800 |
| Oct 2005 | $16.19 | $17.15 | $15.78 | $15.98 | -2.78% | 14,475,000 |
| Sep 2005 | $16.75 | $17.18 | $16.19 | $16.44 | -0.92% | 12,899,700 |
| Aug 2005 | $16.91 | $17.41 | $16.26 | $16.59 | -1.33% | 14,041,800 |
| Jul 2005 | $16.30 | $16.96 | $15.67 | $16.82 | +3.17% | 8,304,000 |
| Jun 2005 | $16.71 | $16.90 | $15.99 | $16.30 | -3.05% | 9,145,500 |
| May 2005 | $17.10 | $17.45 | $16.57 | $16.81 | -1.10% | 10,943,100 |
| Apr 2005 | $17.31 | $17.49 | $16.76 | $17.00 | -1.87% | 10,884,300 |
| Mar 2005 | $18.50 | $18.80 | $17.29 | $17.32 | -5.77% | 18,350,400 |
| Feb 2005 | $18.16 | $18.96 | $17.98 | $18.38 | +1.17% | 9,043,800 |
| Jan 2005 | $18.87 | $18.94 | $17.42 | $18.17 | -3.52% | 8,925,900 |
| Dec 2004 | $17.88 | $18.98 | $17.88 | $18.83 | +7.52% | 7,590,000 |
| Nov 2004 | $16.58 | $17.76 | $16.50 | $17.52 | +5.46% | 10,088,100 |
| Oct 2004 | $15.39 | $16.67 | $15.37 | $16.61 | +10.76% | 8,554,200 |
| Sep 2004 | $14.24 | $15.15 | $14.22 | $15.00 | +4.82% | 5,649,000 |
| Aug 2004 | $14.37 | $14.44 | $13.58 | $14.31 | -1.72% | 8,925,600 |
| Jul 2004 | $14.92 | $15.17 | $14.09 | $14.56 | -2.15% | 8,942,700 |
| Jun 2004 | $14.37 | $15.12 | $14.24 | $14.88 | +2.25% | 6,267,600 |
| May 2004 | $14.85 | $15.40 | $13.44 | $14.55 | -1.09% | 13,035,600 |
| Apr 2004 | $15.23 | $15.77 | $14.65 | $14.71 | -3.10% | 7,546,500 |
| Mar 2004 | $16.48 | $16.65 | $14.53 | $15.18 | -7.46% | 11,851,200 |
| Feb 2004 | $15.68 | $17.22 | $15.62 | $16.40 | +5.15% | 12,796,200 |
| Jan 2004 | $15.02 | $16.68 | $15.02 | $15.60 | +5.91% | 16,088,700 |
| Dec 2003 | $13.08 | $14.83 | $13.00 | $14.73 | +13.83% | 14,442,300 |
| Nov 2003 | $12.50 | $13.00 | $12.22 | $12.94 | +3.80% | 8,382,600 |
| Oct 2003 | $11.93 | $12.78 | $11.84 | $12.47 | +5.50% | 20,387,100 |
| Sep 2003 | $11.77 | $12.45 | $11.67 | $11.82 | -0.14% | 10,140,600 |
| Aug 2003 | $11.56 | $12.27 | $11.46 | $11.83 | +1.95% | 9,775,200 |
| Jul 2003 | $11.36 | $11.83 | $11.00 | $11.61 | +0.72% | 13,329,600 |
| Jun 2003 | $11.48 | $12.23 | $11.42 | $11.52 | +1.35% | 14,595,300 |
| May 2003 | $11.10 | $11.52 | $10.47 | $11.37 | +2.59% | 17,758,200 |
| Apr 2003 | $9.45 | $11.24 | $9.38 | $11.08 | +18.54% | 15,774,900 |
| Mar 2003 | $9.89 | $10.08 | $8.53 | $9.35 | -2.84% | 18,913,200 |
| Feb 2003 | $9.79 | $10.07 | $9.14 | $9.62 | -1.13% | 13,790,400 |
| Jan 2003 | $9.08 | $10.81 | $9.07 | $9.73 | +9.90% | 24,664,200 |
| Dec 2002 | $10.33 | $10.35 | $8.70 | $8.86 | -12.08% | 16,082,400 |
| Nov 2002 | $9.33 | $10.25 | $9.13 | $10.07 | +6.97% | 16,535,700 |
| Oct 2002 | $7.42 | $9.58 | $7.23 | $9.42 | +26.45% | 25,077,600 |
| Sep 2002 | $9.00 | $9.13 | $7.23 | $7.45 | -18.94% | 17,960,400 |
| Aug 2002 | $8.80 | $9.70 | $8.33 | $9.19 | +2.49% | 26,630,400 |
| Jul 2002 | $8.59 | $10.19 | $7.80 | $8.96 | +8.21% | 46,895,700 |
| Jun 2002 | $10.47 | $10.65 | $7.82 | $8.28 | -20.86% | 22,486,800 |
| May 2002 | $10.72 | $11.04 | $9.67 | $10.47 | -2.82% | 17,730,900 |
| Apr 2002 | $11.08 | $11.88 | $10.53 | $10.77 | -2.42% | 18,721,800 |
| Mar 2002 | $11.69 | $12.58 | $11.00 | $11.04 | -5.64% | 23,126,400 |
| Feb 2002 | $11.95 | $12.07 | $10.68 | $11.70 | -1.21% | 16,061,100 |
| Jan 2002 | $13.67 | $14.25 | $11.60 | $11.84 | -11.38% | 21,638,400 |
| Dec 2001 | $13.03 | $14.45 | $13.00 | $13.36 | +0.43% | 19,046,100 |
| Nov 2001 | $11.83 | $14.47 | $11.50 | $13.30 | +12.52% | 34,283,100 |
| Oct 2001 | $10.90 | $12.50 | $10.17 | $11.82 | +4.48% | 28,684,200 |
| Sep 2001 | $11.13 | $11.32 | $9.51 | $11.32 | -3.69% | 28,874,100 |
| Aug 2001 | $12.45 | $12.62 | $11.22 | $11.75 | -2.89% | 28,788,900 |
| Jul 2001 | $12.58 | $12.91 | $11.03 | $12.10 | -2.52% | 31,933,500 |
| Jun 2001 | $14.67 | $15.12 | $12.17 | $12.41 | -16.11% | 39,617,400 |
| May 2001 | $16.72 | $17.20 | $14.64 | $14.80 | -11.68% | 46,329,000 |
| Apr 2001 | $15.61 | $17.98 | $15.50 | $16.75 | +4.93% | 48,329,100 |
| Mar 2001 | $16.83 | $18.39 | $14.10 | $15.97 | -5.62% | 46,820,400 |
| Feb 2001 | $19.33 | $19.35 | $15.56 | $16.92 | -11.34% | 31,092,300 |
| Jan 2001 | $16.71 | $20.15 | $16.04 | $19.08 | +14.48% | 46,659,600 |
| Dec 2000 | $16.04 | $18.02 | $15.35 | $16.67 | +5.68% | 38,527,800 |
| Nov 2000 | $19.08 | $19.77 | $15.35 | $15.77 | -18.34% | 47,473,200 |
| Oct 2000 | $20.27 | $20.98 | $16.46 | $19.31 | -2.52% | 52,929,000 |
| Sep 2000 | $20.77 | $21.44 | $18.98 | $19.81 | +3.71% | 55,183,500 |
| Aug 2000 | $21.08 | $23.10 | $18.50 | $19.10 | -9.48% | 101,767,800 |
| Jul 2000 | $22.02 | $24.13 | $20.75 | $21.10 | -1.17% | 92,977,500 |
| Jun 2000 | $20.38 | $22.46 | $18.94 | $21.35 | +5.24% | 173,592,300 |
| May 2000 | $22.33 | $24.52 | $17.85 | $20.29 | -8.11% | 158,724,000 |
| Apr 2000 | $24.50 | $25.60 | $21.73 | $22.08 | -10.92% | 104,945,700 |
| Mar 2000 | $29.00 | $31.58 | $24.02 | $24.79 | -14.20% | 68,271,000 |
| Feb 2000 | $25.96 | $31.65 | $25.75 | $28.90 | +14.06% | 72,163,800 |
| Jan 2000 | $26.35 | $27.17 | $23.12 | $25.33 | -3.57% | 84,746,100 |
| Dec 1999 | $21.04 | $26.63 | $21.00 | $26.27 | +26.86% | 11,934,300 |
| Nov 1999 | $16.73 | $21.56 | $16.27 | $20.71 | +24.41% | 14,787,600 |
| Oct 1999 | $16.04 | $16.92 | $15.33 | $16.65 | +4.04% | 9,499,200 |
| Sep 1999 | $16.13 | $16.67 | $15.40 | $16.00 | -0.39% | 5,067,000 |
| Aug 1999 | $15.54 | $16.46 | $14.67 | $16.06 | +0.92% | 4,405,500 |
| Jul 1999 | $16.33 | $16.86 | $15.56 | $15.92 | -2.63% | 9,356,100 |
| Jun 1999 | $16.31 | $17.04 | $15.96 | $16.35 | +1.99% | 12,319,200 |
| May 1999 | $15.48 | $16.94 | $15.48 | $16.03 | +3.50% | 8,723,700 |
| Apr 1999 | $14.22 | $16.22 | $14.14 | $15.49 | +9.10% | 10,116,900 |
| Mar 1999 | $15.31 | $15.53 | $14.00 | $14.19 | -7.09% | 13,506,300 |
| Feb 1999 | $15.64 | $15.89 | $14.33 | $15.28 | -0.54% | 9,584,100 |
| Jan 1999 | $16.00 | $18.33 | $13.75 | $15.36 | +2.12% | 20,443,500 |
| Dec 1998 | $15.31 | $16.07 | $14.17 | $15.04 | -2.87% | 12,675,600 |
| Nov 1998 | $15.49 | $15.96 | $14.07 | $15.49 | +1.78% | 12,331,800 |
| Oct 1998 | $11.86 | $15.38 | $11.42 | $15.22 | +26.87% | 24,220,800 |
| Sep 1998 | $12.69 | $13.39 | $10.86 | $11.99 | -1.09% | 40,102,200 |
| Aug 1998 | $16.17 | $16.38 | $12.10 | $12.12 | -25.00% | 30,289,500 |
| Jul 1998 | $15.75 | $17.57 | $15.67 | $16.17 | +4.63% | 18,517,500 |
| Jun 1998 | $14.94 | $15.88 | $14.32 | $15.45 | +3.39% | 14,450,400 |
| May 1998 | $13.88 | $16.19 | $13.83 | $14.94 | +7.65% | 21,054,600 |
| Apr 1998 | $14.90 | $16.13 | $13.13 | $13.88 | -5.53% | 24,120,000 |
| Mar 1998 | $11.72 | $15.44 | $11.32 | $14.69 | +27.78% | 26,697,600 |
| Feb 1998 | $11.06 | $11.60 | $10.40 | $11.50 | +6.02% | 16,811,100 |
| Jan 1998 | $10.12 | $11.15 | $9.72 | $10.85 | +7.21% | 12,497,400 |
| Dec 1997 | $9.80 | $10.31 | $9.61 | $10.12 | +5.27% | 10,396,800 |
| Nov 1997 | $9.17 | $9.66 | $8.33 | $9.61 | +5.17% | 15,777,000 |
| Oct 1997 | $10.49 | $10.54 | $7.76 | $9.14 | -12.62% | 14,155,200 |
| Sep 1997 | $8.83 | $10.61 | $8.83 | $10.46 | +21.06% | 15,467,400 |
| Aug 1997 | $8.72 | $8.86 | $8.40 | $8.64 | -1.58% | 16,009,200 |
| Jul 1997 | $9.64 | $10.53 | $8.75 | $8.78 | -8.41% | 28,073,700 |
| Jun 1997 | $9.54 | $10.08 | $9.44 | $9.58 | -1.29% | 42,201,900 |
| May 1997 | $8.56 | $10.53 | $8.47 | $9.71 | +13.48% | 108,170,100 |
| Apr 1997 | $7.90 | $8.65 | $7.56 | $8.56 | +7.32% | 23,412,600 |
| Mar 1997 | $7.56 | $8.15 | $7.51 | $7.97 | +4.17% | 47,050,200 |
| Feb 1997 | $7.75 | $8.08 | $7.56 | $7.65 | -1.61% | 62,205,300 |
| Jan 1997 | $7.69 | $8.36 | $7.58 | $7.78 | +1.08% | 152,235,000 |
| Dec 1996 | $7.31 | $7.75 | $7.18 | $7.69 | +4.93% | 18,397,800 |
| Nov 1996 | $6.67 | $7.46 | $6.54 | $7.33 | +9.54% | 20,661,300 |
| Oct 1996 | $6.19 | $6.99 | $6.19 | $6.69 | +8.31% | 25,224,300 |
| Sep 1996 | $6.15 | $6.35 | $6.08 | $6.18 | +0.45% | 17,051,400 |
| Aug 1996 | $5.83 | $6.43 | $5.83 | $6.15 | +5.98% | 11,461,500 |
| Jul 1996 | $6.13 | $6.14 | $5.46 | $5.81 | -5.22% | 30,456,900 |
| Jun 1996 | $5.85 | $6.42 | $5.85 | $6.13 | +5.25% | 24,006,600 |
| May 1996 | $5.85 | $6.04 | $5.69 | $5.82 | -0.48% | 55,361,700 |
| Apr 1996 | $5.29 | $5.96 | $5.24 | $5.85 | +10.79% | 14,488,200 |
| Mar 1996 | $5.44 | $5.46 | $5.07 | $5.28 | -3.31% | 19,935,000 |
| Feb 1996 | $4.90 | $5.51 | $4.78 | $5.46 | +11.33% | 17,033,400 |
| Jan 1996 | $4.69 | $4.99 | $4.69 | $4.90 | +5.37% | 137,601,900 |
| Dec 1995 | $4.58 | $4.75 | $4.50 | $4.65 | +0.90% | 25,462,800 |
| Nov 1995 | $4.18 | $4.67 | $4.17 | $4.61 | +10.30% | 36,363,600 |
| Oct 1995 | $4.54 | $4.54 | $4.01 | $4.18 | -8.51% | 63,352,800 |
| Sep 1995 | $4.51 | $4.74 | $4.46 | $4.57 | +1.23% | 13,263,300 |
| Aug 1995 | $4.60 | $4.89 | $4.44 | $4.51 | -0.31% | 19,100,700 |
| Jul 1995 | $4.33 | $4.58 | $4.33 | $4.53 | +5.16% | 152,617,500 |
| Jun 1995 | $4.38 | $4.47 | $4.24 | $4.31 | -3.13% | 20,178,000 |
| May 1995 | $4.06 | $4.68 | $4.06 | $4.44 | +8.85% | 27,948,600 |
| Apr 1995 | $4.18 | $4.31 | $4.01 | $4.08 | -2.00% | 18,175,500 |
| Mar 1995 | $4.19 | $4.25 | $3.86 | $4.17 | 0.00% | 53,707,500 |
| Feb 1995 | $4.18 | $4.38 | $4.03 | $4.17 | +1.69% | 105,408,000 |
| Jan 1995 | $3.99 | $4.14 | $3.69 | $4.10 | +4.98% | 116,106,300 |
| Dec 1994 | $4.28 | $4.31 | $3.72 | $3.90 | -9.06% | 34,615,800 |
| Nov 1994 | $4.49 | $4.53 | $4.26 | $4.29 | -4.63% | 29,096,100 |
| Oct 1994 | $4.47 | $4.69 | $4.36 | $4.50 | 0.00% | 29,955,600 |
| Sep 1994 | $4.58 | $4.68 | $4.36 | $4.50 | -2.12% | 24,972,300 |
| Aug 1994 | $4.76 | $4.82 | $4.53 | $4.60 | -2.93% | 30,516,300 |
| Jul 1994 | $4.50 | $4.92 | $4.49 | $4.74 | +5.90% | 173,784,600 |
| Jun 1994 | $4.44 | $4.69 | $4.22 | $4.47 | -1.23% | 41,610,600 |
| May 1994 | $4.47 | $4.81 | $4.17 | $4.53 | 0.00% | 46,704,600 |
| Apr 1994 | $3.93 | $4.53 | $3.85 | $4.53 | +13.19% | 38,183,400 |
| Mar 1994 | $4.51 | $4.69 | $3.92 | $4.00 | -9.15% | 83,635,200 |
| Feb 1994 | $4.82 | $5.13 | $4.39 | $4.40 | -8.11% | 179,031,600 |
| Jan 1994 | $4.36 | $4.79 | $4.35 | $4.79 | +10.58% | 68,470,200 |
| Dec 1993 | $4.04 | $4.46 | $4.01 | $4.33 | +8.71% | 40,626,000 |
| Nov 1993 | $4.32 | $4.33 | $3.93 | $3.99 | -7.71% | 30,356,100 |
| Oct 1993 | $3.94 | $4.42 | $3.94 | $4.32 | +8.74% | 66,090,600 |
| Sep 1993 | $4.00 | $4.14 | $3.81 | $3.97 | -1.71% | 46,883,700 |
| Aug 1993 | $3.33 | $4.07 | $3.32 | $4.04 | +21.25% | 56,267,100 |
| Jul 1993 | $3.56 | $3.60 | $3.31 | $3.33 | -6.25% | 47,452,500 |
| Jun 1993 | $3.68 | $3.76 | $3.54 | $3.56 | -3.76% | 36,332,100 |
| May 1993 | $3.71 | $3.81 | $3.63 | $3.69 | -0.75% | 41,600,700 |
| Apr 1993 | $3.78 | $3.82 | $3.65 | $3.72 | -2.19% | 38,395,800 |
| Mar 1993 | $3.60 | $3.82 | $3.51 | $3.81 | +6.62% | 40,923,000 |
| Feb 1993 | $3.65 | $3.86 | $3.43 | $3.57 | -2.65% | 43,524,900 |
| Jan 1993 | $3.28 | $3.79 | $3.28 | $3.67 | +11.86% | 46,473,300 |
| Dec 1992 | $3.22 | $3.44 | $3.11 | $3.28 | +0.85% | 49,474,800 |
| Nov 1992 | $2.92 | $3.38 | $2.90 | $3.25 | +10.90% | 78,755,400 |
| Oct 1992 | $3.26 | $3.26 | $2.86 | $2.93 | -12.08% | 101,009,700 |
| Sep 1992 | $3.64 | $3.72 | $3.24 | $3.33 | -8.40% | 74,045,700 |
| Aug 1992 | $3.65 | $3.72 | $3.49 | $3.64 | -0.38% | 29,327,400 |
| Jul 1992 | $3.67 | $3.88 | $3.46 | $3.65 | +1.55% | 43,005,600 |
| Jun 1992 | $3.88 | $3.92 | $3.47 | $3.60 | -6.83% | 40,995,000 |
| May 1992 | $3.40 | $3.90 | $3.40 | $3.86 | +13.47% | 48,403,800 |
| Apr 1992 | $3.63 | $3.67 | $3.21 | $3.40 | -7.20% | 74,554,200 |
| Mar 1992 | $3.83 | $3.83 | $3.65 | $3.67 | -4.35% | 73,153,800 |
| Feb 1992 | $3.85 | $4.06 | $3.50 | $3.83 | +0.36% | 132,781,500 |
| Jan 1992 | $4.15 | $4.26 | $3.75 | $3.82 | -8.33% | 89,402,400 |
| Dec 1991 | $3.81 | $4.22 | $3.79 | $4.17 | +8.69% | 44,937,000 |
| Nov 1991 | $4.00 | $4.04 | $3.78 | $3.83 | -4.17% | 47,813,400 |
| Oct 1991 | $3.63 | $4.03 | $3.57 | $4.00 | +11.20% | 158,944,500 |
| Sep 1991 | $3.00 | $3.86 | $2.99 | $3.60 | +21.03% | 147,249,000 |
| Aug 1991 | $2.89 | $3.08 | $2.74 | $2.97 | +3.38% | 44,764,200 |
| Jul 1991 | $2.89 | $3.01 | $2.76 | $2.88 | -0.48% | 44,311,500 |
| Jun 1991 | $3.18 | $3.19 | $2.86 | $2.89 | -9.17% | 57,606,300 |
| May 1991 | $3.13 | $3.29 | $3.11 | $3.18 | +2.23% | 39,992,400 |
| Apr 1991 | $3.17 | $3.28 | $3.03 | $3.11 | -2.19% | 33,310,800 |
| Mar 1991 | $3.25 | $3.35 | $3.13 | $3.18 | -2.55% | 42,474,600 |
| Feb 1991 | $3.19 | $3.35 | $3.13 | $3.26 | +2.17% | 70,118,100 |
| Jan 1991 | $2.93 | $3.21 | $2.85 | $3.19 | +9.00% | 54,705,600 |
| Dec 1990 | $2.92 | $3.01 | $2.81 | $2.93 | +0.48% | 39,640,500 |
| Nov 1990 | $2.74 | $2.99 | $2.74 | $2.92 | +5.53% | 38,429,100 |
| Oct 1990 | $2.72 | $2.93 | $2.60 | $2.76 | +5.30% | 43,127,100 |
| Sep 1990 | $2.76 | $2.86 | $2.57 | $2.62 | -5.97% | 44,543,700 |
| Aug 1990 | $3.04 | $3.06 | $2.62 | $2.79 | -9.05% | 53,995,500 |
| Jul 1990 | $2.79 | $3.26 | $2.79 | $3.07 | +10.50% | 134,412,300 |
| Jun 1990 | $2.61 | $2.86 | $2.60 | $2.78 | +6.95% | 61,378,200 |
| May 1990 | $2.54 | $2.69 | $2.50 | $2.60 | +1.63% | 68,540,400 |
| Apr 1990 | $2.49 | $2.74 | $2.46 | $2.56 | 0.00% | 57,155,400 |
| Mar 1990 | $2.58 | $2.71 | $2.54 | $2.56 | -1.07% | 36,474,300 |
| Feb 1990 | $2.67 | $2.76 | $2.54 | $2.58 | -3.12% | 26,009,100 |
| Jan 1990 | $2.74 | $2.85 | $2.53 | $2.67 | -2.54% | 171,252,900 |
| Dec 1989 | $2.67 | $2.74 | $2.56 | $2.74 | +3.14% | 35,214,300 |
| Nov 1989 | $2.86 | $2.89 | $2.60 | $2.65 | -7.28% | 35,151,300 |
| Oct 1989 | $3.03 | $3.03 | $2.57 | $2.86 | -5.07% | 47,055,600 |
| Sep 1989 | $2.89 | $3.10 | $2.76 | $3.01 | +4.33% | 58,680,000 |
| Aug 1989 | $2.75 | $2.96 | $2.72 | $2.89 | +5.05% | 61,099,200 |
| Jul 1989 | $2.67 | $2.76 | $2.61 | $2.75 | +2.06% | 55,645,200 |
| Jun 1989 | $2.57 | $2.72 | $2.51 | $2.69 | +4.86% | 72,777,600 |
| May 1989 | $2.67 | $2.67 | $2.53 | $2.57 | -3.65% | 74,459,700 |
| Apr 1989 | $2.62 | $2.75 | $2.61 | $2.67 | +2.13% | 34,796,700 |
| Mar 1989 | $2.61 | $2.72 | $2.54 | $2.61 | -0.53% | 50,662,800 |
| Feb 1989 | $2.72 | $2.76 | $2.61 | $2.62 | -4.06% | 74,684,700 |
| Jan 1989 | $2.62 | $2.82 | $2.60 | $2.74 | +4.24% | 59,815,800 |
| Dec 1988 | $2.56 | $2.65 | $2.50 | $2.62 | +2.16% | 29,640,600 |
| Nov 1988 | $2.62 | $2.67 | $2.51 | $2.57 | -1.60% | 44,717,400 |
| Oct 1988 | $2.51 | $2.69 | $2.46 | $2.61 | +3.30% | 56,444,400 |
| Sep 1988 | $2.47 | $2.53 | $2.38 | $2.53 | +2.24% | 34,933,500 |
| Aug 1988 | $2.71 | $2.74 | $2.46 | $2.47 | -9.18% | 54,363,600 |
| Jul 1988 | $2.82 | $2.82 | $2.62 | $2.72 | -3.92% | 46,990,800 |
| Jun 1988 | $2.74 | $2.92 | $2.72 | $2.83 | +5.70% | 102,423,600 |
| May 1988 | $2.57 | $2.75 | $2.49 | $2.68 | +3.76% | 38,965,500 |
| Apr 1988 | $2.53 | $2.62 | $2.49 | $2.58 | +1.64% | 21,860,100 |
| Mar 1988 | $2.58 | $2.69 | $2.47 | $2.54 | 0.00% | 25,445,700 |
| Feb 1988 | $2.62 | $2.64 | $2.47 | $2.54 | -4.18% | 28,054,800 |
| Jan 1988 | $2.49 | $2.75 | $2.42 | $2.65 | +6.70% | 40,866,300 |
| Dec 1987 | $2.26 | $2.68 | $2.13 | $2.49 | +9.15% | 27,378,000 |
| Nov 1987 | $2.24 | $2.46 | $2.04 | $2.28 | +2.50% | 33,250,500 |
| Oct 1987 | $3.01 | $3.07 | $1.78 | $2.22 | -25.58% | 86,889,600 |
| Sep 1987 | $3.17 | $3.19 | $2.93 | $2.99 | -5.70% | 45,969,300 |
| Aug 1987 | $3.22 | $3.28 | $3.03 | $3.17 | -1.73% | 44,657,100 |
| Jul 1987 | $2.64 | $3.22 | $2.51 | $3.22 | +23.41% | 127,677,600 |
| Jun 1987 | $2.44 | $2.75 | $2.39 | $2.61 | – | 121,503,600 |
Seasonality
TELFY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.6% | 0.8% | 2.2% | 0.8% | -0.7% | -0.7% | -2.9% | -4.1% | -1.4% | 5.0% | -3.5% |
| Months up | 8 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -1.2% | 12.2% | -3.3% | 2.8% | 1.3% | -8.8% | 3.5% | 2.4% | -11.4% | 0.3% | ||
| 2025 | 0.5% | 8.9% | 5.9% | 9.7% | 3.9% | 1.8% | -1.7% | 4.1% | -5.0% | -0.6% | -15.0% | -1.4% |
| 2024 | 4.9% | 0.0% | 7.8% | 0.5% | 4.3% | -5.3% | 7.8% | -0.4% | 7.5% | -4.7% | -3.0% | -7.1% |
| 2023 | 7.6% | 6.5% | 4.6% | 5.4% | -7.3% | 0.4% | 4.7% | -3.1% | -0.5% | -5.9% | 11.5% | -5.2% |
| 2022 | 9.0% | 1.7% | 2.1% | -0.4% | 11.3% | -0.6% | -12.3% | -9.3% | -20.6% | 6.5% | 7.8% | 0.3% |
| 2021 | 7.4% | 0.0% | 4.4% | 3.5% | 6.4% | -1.0% | -2.3% | 7.8% | -4.8% | -7.6% | 3.7% | -2.4% |
| 2020 | -3.4% | -12.2% | -22.7% | -0.2% | 4.4% | 5.6% | -12.7% | -6.2% | -12.9% | -3.5% | 32.5% | -3.4% |
| 2019 | 2.4% | -0.1% | -3.4% | -0.7% | -4.5% | 7.5% | -8.2% | -9.3% | 10.1% | 0.9% | -0.7% | -5.8% |
| 2018 | 5.8% | -6.0% | 2.5% | 2.8% | -13.3% | -0.4% | 6.0% | -10.3% | -3.1% | 4.5% | 9.7% | -3.6% |
| 2017 | 4.8% | 5.1% | 10.5% | -0.8% | 1.1% | -5.5% | 8.6% | -4.5% | 0.2% | -3.5% | -1.8% | -3.0% |
See a number that looks wrong?