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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.62 | $3.77 | $3.62 | $3.73 | -1.58% | 1,146,093 |
| Oct 12, 2026 | $3.55 | $3.81 | $3.41 | $3.79 | +5.57% | 5,079,881 |
| Oct 5, 2026 | $3.62 | $3.88 | $3.58 | $3.59 | -4.01% | 7,809,451 |
| Sep 28, 2026 | $3.98 | $3.98 | $3.62 | $3.74 | -3.61% | 3,985,551 |
| Sep 21, 2026 | $4.10 | $4.10 | $3.76 | $3.88 | -4.69% | 2,573,074 |
| Sep 14, 2026 | $4.06 | $4.28 | $3.90 | $4.07 | -3.76% | 930,754 |
| Sep 8, 2026 | $4.21 | $4.29 | $3.98 | $4.23 | -0.47% | 1,037,598 |
| Aug 31, 2026 | $4.20 | $4.26 | $4.02 | $4.25 | +2.91% | 901,077 |
| Aug 24, 2026 | $4.28 | $4.28 | $3.98 | $4.13 | -0.96% | 672,446 |
| Aug 17, 2026 | $4.02 | $4.30 | $3.98 | $4.17 | -0.71% | 803,798 |
| Aug 10, 2026 | $4.25 | $4.25 | $3.96 | $4.20 | +0.48% | 786,881 |
| Aug 3, 2026 | $4.15 | $4.26 | $3.97 | $4.18 | +1.95% | 955,407 |
| Jul 27, 2026 | $4.06 | $4.24 | $3.87 | $4.10 | +1.99% | 1,964,799 |
| Jul 20, 2026 | $4.01 | $4.10 | $3.81 | $4.02 | -1.95% | 1,626,659 |
| Jul 13, 2026 | $4.11 | $4.15 | $3.81 | $4.10 | +3.27% | 1,959,189 |
| Jul 6, 2026 | $4.10 | $4.11 | $3.81 | $3.97 | -2.70% | 2,159,395 |
| Jun 29, 2026 | $4.03 | $4.15 | $3.78 | $4.08 | 0.00% | 1,958,336 |
| Jun 22, 2026 | $4.17 | $4.24 | $3.91 | $4.08 | -4.00% | 1,936,343 |
| Jun 15, 2026 | $4.44 | $4.54 | $4.17 | $4.25 | -4.92% | 963,443 |
| Jun 8, 2026 | $4.59 | $4.60 | $4.31 | $4.47 | +1.13% | 751,889 |
| Jun 1, 2026 | $4.32 | $4.62 | $4.32 | $4.42 | -2.21% | 1,421,149 |
| May 26, 2026 | $4.54 | $4.66 | $4.41 | $4.52 | -3.62% | 991,695 |
| May 18, 2026 | $4.60 | $4.84 | $4.46 | $4.69 | +3.99% | 1,122,932 |
| May 11, 2026 | $4.54 | $4.72 | $4.32 | $4.51 | -0.44% | 1,105,618 |
| May 4, 2026 | $4.53 | $4.59 | $4.39 | $4.53 | +0.89% | 1,437,640 |
| Apr 27, 2026 | $4.36 | $4.53 | $4.35 | $4.49 | +0.22% | 931,475 |
| Apr 20, 2026 | $4.45 | $4.55 | $4.31 | $4.48 | -0.22% | 1,241,043 |
| Apr 13, 2026 | $4.39 | $4.53 | $4.22 | $4.49 | +1.13% | 1,005,478 |
| Apr 6, 2026 | $4.28 | $4.54 | $4.21 | $4.44 | +0.68% | 1,620,743 |
| Mar 30, 2026 | $4.14 | $4.41 | $4.01 | $4.41 | +6.27% | 1,145,233 |
| Mar 23, 2026 | $4.01 | $4.37 | $4.01 | $4.15 | +1.72% | 2,368,905 |
| Mar 16, 2026 | $4.00 | $4.22 | $3.98 | $4.08 | +0.99% | 2,162,693 |
| Mar 9, 2026 | $4.01 | $4.27 | $3.99 | $4.04 | -3.81% | 1,688,207 |
| Mar 2, 2026 | $4.44 | $4.44 | $4.03 | $4.20 | -6.46% | 1,873,692 |
| Feb 23, 2026 | $4.11 | $4.55 | $4.10 | $4.49 | +8.19% | 1,467,475 |
| Feb 17, 2026 | $4.22 | $4.33 | $4.11 | $4.15 | -4.16% | 1,087,831 |
| Feb 9, 2026 | $4.11 | $4.46 | $4.11 | $4.33 | +2.61% | 1,551,912 |
| Feb 2, 2026 | $4.00 | $4.30 | $3.91 | $4.22 | +5.50% | 1,932,321 |
| Jan 26, 2026 | $3.96 | $4.04 | $3.75 | $4.00 | +1.27% | 6,079,833 |
| Jan 20, 2026 | $3.83 | $3.95 | $3.67 | $3.95 | +3.67% | 11,404,464 |
| Jan 12, 2026 | $3.95 | $3.96 | $3.80 | $3.81 | -1.80% | 13,780,600 |
| Jan 5, 2026 | $3.99 | $4.04 | $3.88 | $3.88 | -3.00% | 13,608,100 |
| Dec 29, 2025 | $4.04 | $4.10 | $3.99 | $4.00 | +0.50% | 7,557,700 |
| Dec 22, 2025 | $3.94 | $4.02 | $3.94 | $3.98 | +1.02% | 5,877,900 |
| Dec 15, 2025 | $4.26 | $4.28 | $3.90 | $3.94 | -7.73% | 8,015,700 |
| Dec 8, 2025 | $4.19 | $4.31 | $4.13 | $4.27 | +1.67% | 3,533,500 |
| Dec 1, 2025 | $4.23 | $4.25 | $4.13 | $4.20 | -2.10% | 8,650,200 |
| Nov 24, 2025 | $4.20 | $4.30 | $4.14 | $4.29 | +2.88% | 2,911,900 |
| Nov 17, 2025 | $4.26 | $4.30 | $4.08 | $4.17 | -2.80% | 5,697,800 |
| Nov 10, 2025 | $4.13 | $4.31 | $4.08 | $4.29 | +3.13% | 6,433,000 |
| Nov 3, 2025 | $4.92 | $4.94 | $4.11 | $4.16 | -17.62% | 7,738,800 |
| Oct 27, 2025 | $5.26 | $5.30 | $4.97 | $5.05 | -3.44% | 2,826,800 |
| Oct 20, 2025 | $5.30 | $5.32 | $5.21 | $5.23 | +0.58% | 2,169,100 |
| Oct 13, 2025 | $4.95 | $5.21 | $4.93 | $5.20 | +4.00% | 2,384,100 |
| Oct 6, 2025 | $5.03 | $5.05 | $4.93 | $5.00 | -0.20% | 2,938,500 |
| Sep 29, 2025 | $5.05 | $5.13 | $4.98 | $5.01 | -0.60% | 3,582,200 |
| Sep 22, 2025 | $5.20 | $5.20 | $4.98 | $5.04 | -4.00% | 4,020,600 |
| Sep 15, 2025 | $5.35 | $5.38 | $5.23 | $5.25 | -2.23% | 3,440,200 |
| Sep 8, 2025 | $5.34 | $5.39 | $5.30 | $5.37 | +0.56% | 2,589,900 |
| Sep 2, 2025 | $5.33 | $5.38 | $5.26 | $5.34 | -0.19% | 2,018,500 |
| Aug 25, 2025 | $5.39 | $5.41 | $5.29 | $5.35 | -1.47% | 2,771,700 |
| Aug 18, 2025 | $5.63 | $5.72 | $5.32 | $5.43 | -3.55% | 4,033,400 |
| Aug 11, 2025 | $5.44 | $5.64 | $5.40 | $5.63 | +4.26% | 3,348,300 |
| Aug 4, 2025 | $5.27 | $5.42 | $5.22 | $5.40 | +3.45% | 2,490,800 |
| Jul 28, 2025 | $5.29 | $5.29 | $5.07 | $5.22 | -3.15% | 3,102,900 |
| Jul 21, 2025 | $5.22 | $5.43 | $5.22 | $5.39 | +4.05% | 3,393,700 |
| Jul 14, 2025 | $5.22 | $5.23 | $5.13 | $5.18 | -0.58% | 2,136,300 |
| Jul 7, 2025 | $5.27 | $5.30 | $5.17 | $5.21 | -1.51% | 2,950,300 |
| Jun 30, 2025 | $5.17 | $5.33 | $5.17 | $5.29 | +1.93% | 1,874,400 |
| Jun 23, 2025 | $5.16 | $5.29 | $5.16 | $5.19 | +0.78% | 2,532,400 |
| Jun 16, 2025 | $5.40 | $5.48 | $5.15 | $5.15 | -1.72% | 2,814,500 |
| Jun 9, 2025 | $5.28 | $5.31 | $5.22 | $5.24 | -0.95% | 3,008,800 |
| Jun 2, 2025 | $5.31 | $5.37 | $5.25 | $5.29 | -0.38% | 2,787,800 |
| May 27, 2025 | $5.24 | $5.31 | $5.21 | $5.31 | +2.12% | 2,435,400 |
| May 19, 2025 | $5.01 | $5.21 | $4.98 | $5.20 | +5.91% | 2,954,700 |
| May 12, 2025 | $4.85 | $4.92 | $4.71 | $4.91 | -1.41% | 4,762,700 |
| May 5, 2025 | $5.07 | $5.12 | $4.97 | $4.98 | -1.39% | 2,691,700 |
| Apr 28, 2025 | $5.00 | $5.15 | $4.99 | $5.05 | +1.61% | 3,277,800 |
| Apr 21, 2025 | $4.92 | $5.05 | $4.83 | $4.97 | +1.22% | 4,140,300 |
| Apr 14, 2025 | $4.61 | $4.92 | $4.59 | $4.91 | +7.91% | 2,465,600 |
| Apr 7, 2025 | $4.47 | $4.57 | $4.23 | $4.55 | -1.52% | 6,906,200 |
| Mar 31, 2025 | $4.64 | $4.92 | $4.61 | $4.62 | -0.22% | 3,801,700 |
| Mar 24, 2025 | $4.59 | $4.66 | $4.52 | $4.63 | 0.00% | 2,804,900 |
| Mar 17, 2025 | $4.69 | $4.74 | $4.61 | $4.63 | -1.49% | 4,124,700 |
| Mar 10, 2025 | $4.54 | $4.72 | $4.48 | $4.70 | +3.52% | 3,871,800 |
| Mar 3, 2025 | $4.44 | $4.54 | $4.35 | $4.54 | +3.18% | 5,130,900 |
| Feb 24, 2025 | $4.37 | $4.50 | $4.35 | $4.40 | +1.85% | 3,388,900 |
| Feb 18, 2025 | $4.28 | $4.32 | $4.19 | $4.32 | +0.93% | 2,301,700 |
| Feb 10, 2025 | $4.20 | $4.35 | $4.20 | $4.28 | +2.15% | 2,312,400 |
| Feb 3, 2025 | $4.00 | $4.24 | $3.98 | $4.19 | +3.71% | 2,774,300 |
| Jan 27, 2025 | $3.99 | $4.11 | $3.97 | $4.04 | +3.32% | 3,278,000 |
| Jan 21, 2025 | $3.98 | $4.00 | $3.89 | $3.91 | -2.98% | 4,626,700 |
| Jan 13, 2025 | $3.93 | $4.07 | $3.93 | $4.03 | +2.28% | 3,137,900 |
| Jan 6, 2025 | $4.07 | $4.10 | $3.94 | $3.94 | -2.48% | 2,790,700 |
| Dec 30, 2024 | $4.04 | $4.09 | $4.00 | $4.04 | -0.25% | 3,027,000 |
| Dec 23, 2024 | $4.03 | $4.09 | $4.01 | $4.05 | -0.25% | 2,806,200 |
| Dec 16, 2024 | $4.40 | $4.43 | $4.03 | $4.06 | -8.14% | 4,683,900 |
| Dec 9, 2024 | $4.51 | $4.53 | $4.39 | $4.42 | -2.86% | 3,142,900 |
| Dec 2, 2024 | $4.49 | $4.60 | $4.45 | $4.55 | +1.34% | 4,221,800 |
| Nov 25, 2024 | $4.49 | $4.54 | $4.44 | $4.49 | +0.90% | 3,823,200 |
| Nov 18, 2024 | $4.44 | $4.54 | $4.40 | $4.45 | +0.91% | 3,592,700 |
| Nov 11, 2024 | $4.42 | $4.42 | $4.25 | $4.41 | -1.12% | 3,540,200 |
| Nov 4, 2024 | $4.68 | $4.70 | $4.44 | $4.46 | -4.09% | 4,917,000 |
| Oct 28, 2024 | $4.65 | $4.68 | $4.60 | $4.65 | +0.65% | 2,069,200 |
| Oct 21, 2024 | $4.76 | $4.77 | $4.61 | $4.62 | -3.14% | 1,597,000 |
| Oct 14, 2024 | $4.78 | $4.90 | $4.75 | $4.77 | 0.00% | 1,770,800 |
| Oct 7, 2024 | $4.77 | $4.82 | $4.75 | $4.77 | +0.42% | 1,700,600 |
| Sep 30, 2024 | $4.89 | $4.91 | $4.68 | $4.75 | -2.86% | 2,592,000 |
| Sep 23, 2024 | $4.86 | $4.93 | $4.85 | $4.89 | +1.24% | 3,720,300 |
| Sep 16, 2024 | $4.76 | $4.93 | $4.76 | $4.83 | +2.33% | 2,728,000 |
| Sep 9, 2024 | $4.64 | $4.75 | $4.60 | $4.72 | +0.85% | 2,703,800 |
| Sep 3, 2024 | $4.58 | $4.72 | $4.58 | $4.68 | +3.54% | 2,327,200 |
| Aug 26, 2024 | $4.55 | $4.60 | $4.50 | $4.52 | -0.22% | 1,854,000 |
| Aug 19, 2024 | $4.57 | $4.61 | $4.47 | $4.53 | +0.44% | 1,972,700 |
| Aug 12, 2024 | $4.41 | $4.52 | $4.39 | $4.51 | +2.04% | 1,585,200 |
| Aug 5, 2024 | $4.45 | $4.46 | $4.35 | $4.42 | -1.56% | 3,290,600 |
| Jul 29, 2024 | $4.52 | $4.56 | $4.43 | $4.49 | -0.88% | 3,933,500 |
| Jul 22, 2024 | $4.55 | $4.55 | $4.45 | $4.53 | +0.89% | 2,354,500 |
| Jul 15, 2024 | $4.34 | $4.53 | $4.25 | $4.49 | +1.81% | 4,925,500 |
| Jul 8, 2024 | $4.29 | $4.42 | $4.20 | $4.41 | +2.80% | 5,395,600 |
| Jul 1, 2024 | $4.26 | $4.29 | $4.17 | $4.29 | +1.90% | 3,456,800 |
| Jun 24, 2024 | $4.35 | $4.38 | $4.18 | $4.21 | -2.32% | 5,885,200 |
| Jun 17, 2024 | $4.39 | $4.40 | $4.20 | $4.31 | -0.92% | 2,680,400 |
| Jun 10, 2024 | $4.60 | $4.61 | $4.28 | $4.35 | -6.65% | 2,684,900 |
| Jun 3, 2024 | $4.68 | $4.80 | $4.60 | $4.66 | +0.87% | 6,311,200 |
| May 28, 2024 | $4.51 | $4.62 | $4.47 | $4.62 | +3.82% | 2,769,800 |
| May 20, 2024 | $4.48 | $4.58 | $4.37 | $4.45 | -0.22% | 2,253,000 |
| May 13, 2024 | $4.39 | $4.49 | $4.38 | $4.46 | +2.06% | 1,846,000 |
| May 6, 2024 | $4.57 | $4.59 | $4.37 | $4.37 | -4.17% | 2,378,400 |
| Apr 29, 2024 | $4.51 | $4.57 | $4.36 | $4.56 | +1.33% | 2,847,900 |
| Apr 22, 2024 | $4.34 | $4.51 | $4.33 | $4.50 | +5.39% | 3,555,000 |
| Apr 15, 2024 | $4.19 | $4.28 | $4.11 | $4.27 | +2.40% | 3,081,700 |
| Apr 8, 2024 | $4.28 | $4.35 | $4.15 | $4.17 | -2.80% | 6,398,200 |
| Apr 1, 2024 | $4.35 | $4.42 | $4.25 | $4.29 | -2.72% | 2,476,300 |
| Mar 25, 2024 | $4.29 | $4.43 | $4.29 | $4.41 | +2.80% | 2,594,600 |
| Mar 18, 2024 | $4.23 | $4.32 | $4.21 | $4.29 | +1.18% | 2,333,200 |
| Mar 11, 2024 | $4.21 | $4.28 | $4.18 | $4.24 | +0.95% | 3,108,200 |
| Mar 4, 2024 | $4.14 | $4.23 | $4.13 | $4.20 | +1.20% | 3,220,100 |
| Feb 26, 2024 | $4.07 | $4.17 | $4.07 | $4.15 | +1.72% | 4,597,400 |
| Feb 20, 2024 | $3.97 | $4.08 | $3.95 | $4.08 | +5.70% | 3,765,200 |
| Feb 12, 2024 | $3.85 | $3.93 | $3.82 | $3.86 | 0.00% | 4,454,800 |
| Feb 5, 2024 | $3.98 | $3.99 | $3.83 | $3.86 | -3.50% | 5,653,100 |
| Jan 29, 2024 | $4.13 | $4.17 | $3.99 | $4.00 | -4.31% | 4,769,600 |
| Jan 22, 2024 | $4.13 | $4.20 | $4.11 | $4.18 | +1.21% | 3,744,600 |
| Jan 16, 2024 | $4.12 | $4.14 | $4.05 | $4.13 | +1.47% | 2,589,700 |
| Jan 8, 2024 | $4.06 | $4.12 | $4.04 | $4.07 | +0.25% | 3,240,900 |
| Jan 2, 2024 | $3.93 | $4.07 | $3.92 | $4.06 | +4.10% | 3,689,900 |
| Dec 26, 2023 | $3.99 | $4.00 | $3.87 | $3.90 | -1.27% | 3,281,900 |
| Dec 18, 2023 | $3.89 | $4.14 | $3.86 | $3.95 | +2.07% | 8,933,500 |
| Dec 11, 2023 | $4.27 | $4.33 | $3.87 | $3.87 | -10.21% | 7,478,900 |
| Dec 4, 2023 | $4.29 | $4.35 | $4.26 | $4.31 | -0.46% | 3,812,200 |
| Nov 27, 2023 | $4.16 | $4.33 | $4.13 | $4.33 | +4.34% | 3,211,200 |
| Nov 20, 2023 | $4.07 | $4.15 | $4.07 | $4.15 | +2.72% | 1,987,100 |
| Nov 13, 2023 | $3.94 | $4.05 | $3.94 | $4.04 | +3.06% | 3,970,700 |
| Nov 6, 2023 | $3.96 | $3.97 | $3.87 | $3.92 | -1.26% | 4,976,700 |
| Oct 30, 2023 | $3.87 | $3.99 | $3.75 | $3.97 | +5.87% | 5,393,500 |
| Oct 23, 2023 | $3.90 | $3.92 | $3.72 | $3.75 | -4.82% | 4,790,600 |
| Oct 16, 2023 | $4.04 | $4.08 | $3.92 | $3.94 | -2.23% | 3,092,600 |
| Oct 9, 2023 | $3.98 | $4.13 | $3.97 | $4.03 | +0.50% | 4,285,700 |
| Oct 2, 2023 | $4.05 | $4.06 | $3.90 | $4.01 | -1.47% | 5,286,200 |
| Sep 25, 2023 | $4.18 | $4.18 | $4.02 | $4.07 | -4.91% | 3,930,500 |
| Sep 18, 2023 | $4.22 | $4.38 | $4.20 | $4.28 | +2.39% | 3,557,200 |
| Sep 11, 2023 | $4.13 | $4.23 | $4.12 | $4.18 | +2.20% | 7,865,200 |
| Sep 5, 2023 | $3.98 | $4.20 | $3.97 | $4.09 | -0.24% | 8,000,200 |
| Aug 28, 2023 | $3.99 | $4.16 | $3.98 | $4.10 | +4.33% | 4,645,800 |
| Aug 21, 2023 | $3.89 | $3.96 | $3.84 | $3.93 | +1.55% | 3,987,700 |
| Aug 14, 2023 | $3.93 | $3.95 | $3.84 | $3.87 | -1.53% | 4,575,300 |
| Aug 7, 2023 | $3.82 | $3.97 | $3.78 | $3.93 | +2.88% | 3,820,700 |
| Jul 31, 2023 | $4.25 | $4.28 | $3.78 | $3.82 | -10.54% | 4,435,600 |
| Jul 24, 2023 | $4.11 | $4.32 | $4.09 | $4.27 | +4.15% | 3,746,900 |
| Jul 17, 2023 | $4.07 | $4.10 | $3.97 | $4.10 | +1.74% | 4,217,600 |
| Jul 10, 2023 | $3.93 | $4.11 | $3.90 | $4.03 | +2.54% | 4,392,900 |
| Jul 3, 2023 | $4.07 | $4.09 | $3.91 | $3.93 | -2.48% | 4,008,800 |
| Jun 26, 2023 | $3.92 | $4.05 | $3.88 | $4.03 | +2.81% | 3,318,600 |
| Jun 20, 2023 | $3.92 | $3.95 | $3.89 | $3.92 | +1.55% | 5,549,500 |
| Jun 12, 2023 | $4.14 | $4.18 | $3.84 | $3.86 | -7.21% | 12,541,700 |
| Jun 5, 2023 | $4.16 | $4.20 | $4.04 | $4.16 | -0.24% | 4,472,900 |
| May 30, 2023 | $4.18 | $4.22 | $4.09 | $4.17 | -0.24% | 3,689,300 |
| May 22, 2023 | $4.23 | $4.27 | $4.13 | $4.18 | -0.48% | 3,608,700 |
| May 15, 2023 | $4.20 | $4.27 | $4.17 | $4.20 | +0.96% | 3,545,100 |
| May 8, 2023 | $4.42 | $4.42 | $4.13 | $4.16 | -5.24% | 3,300,700 |
| May 1, 2023 | $4.53 | $4.53 | $4.35 | $4.39 | -2.66% | 3,421,600 |
| Apr 24, 2023 | $4.40 | $4.53 | $4.29 | $4.51 | +2.04% | 4,532,100 |
| Apr 17, 2023 | $4.48 | $4.51 | $4.38 | $4.42 | -0.67% | 9,811,100 |
| Apr 10, 2023 | $4.40 | $4.50 | $4.39 | $4.45 | +0.23% | 3,259,300 |
| Apr 3, 2023 | $4.30 | $4.44 | $4.28 | $4.44 | +3.74% | 3,674,900 |
| Mar 27, 2023 | $4.10 | $4.31 | $4.07 | $4.28 | +5.68% | 3,589,800 |
| Mar 20, 2023 | $3.93 | $4.14 | $3.93 | $4.05 | +3.05% | 3,706,000 |
| Mar 13, 2023 | $4.05 | $4.09 | $3.88 | $3.93 | -4.61% | 5,589,700 |
| Mar 6, 2023 | $4.19 | $4.22 | $4.10 | $4.12 | -0.96% | 4,033,900 |
| Feb 27, 2023 | $4.12 | $4.19 | $4.07 | $4.16 | +0.97% | 4,164,200 |
| Feb 21, 2023 | $4.01 | $4.12 | $3.99 | $4.12 | +0.73% | 3,649,100 |
| Feb 13, 2023 | $3.78 | $4.09 | $3.77 | $4.09 | +7.35% | 4,885,700 |
| Feb 6, 2023 | $3.73 | $3.83 | $3.69 | $3.81 | +1.33% | 5,673,300 |
| Jan 30, 2023 | $3.85 | $3.91 | $3.75 | $3.76 | -2.08% | 5,291,100 |
| Jan 23, 2023 | $3.90 | $3.94 | $3.76 | $3.84 | -1.79% | 6,128,500 |
| Jan 17, 2023 | $3.94 | $3.96 | $3.80 | $3.91 | -1.51% | 3,634,600 |
| Jan 9, 2023 | $3.79 | $3.98 | $3.77 | $3.97 | +5.59% | 8,914,600 |
| Jan 3, 2023 | $3.62 | $3.77 | $3.60 | $3.76 | +5.32% | 4,292,900 |
| Dec 27, 2022 | $3.53 | $3.64 | $3.52 | $3.57 | +0.56% | 4,828,200 |
| Dec 19, 2022 | $3.44 | $3.56 | $3.39 | $3.55 | +4.11% | 7,311,900 |
| Dec 12, 2022 | $3.59 | $3.60 | $3.38 | $3.41 | -4.48% | 10,654,000 |
| Dec 5, 2022 | $3.73 | $3.74 | $3.54 | $3.57 | -4.03% | 5,661,300 |
| Nov 28, 2022 | $3.79 | $3.83 | $3.67 | $3.72 | -1.85% | 6,087,800 |
| Nov 21, 2022 | $3.69 | $3.81 | $3.68 | $3.79 | +2.99% | 3,024,700 |
| Nov 14, 2022 | $3.75 | $3.79 | $3.59 | $3.68 | -1.34% | 6,468,100 |
| Nov 7, 2022 | $3.58 | $3.75 | $3.56 | $3.73 | +2.19% | 5,790,800 |
| Oct 31, 2022 | $3.41 | $3.65 | $3.39 | $3.65 | +7.04% | 7,372,600 |
| Oct 24, 2022 | $3.22 | $3.41 | $3.20 | $3.41 | +6.56% | 9,652,600 |
| Oct 17, 2022 | $3.24 | $3.32 | $3.16 | $3.20 | +0.63% | 8,909,600 |
| Oct 10, 2022 | $3.22 | $3.23 | $3.10 | $3.18 | -1.55% | 9,874,100 |
| Oct 3, 2022 | $3.34 | $3.46 | $3.20 | $3.23 | -0.31% | 8,575,200 |
| Sep 26, 2022 | $3.39 | $3.42 | $3.19 | $3.24 | -7.16% | 13,316,000 |
| Sep 19, 2022 | $3.80 | $3.85 | $3.47 | $3.49 | -8.88% | 7,883,400 |
| Sep 12, 2022 | $3.93 | $3.98 | $3.78 | $3.83 | -1.79% | 8,523,500 |
| Sep 6, 2022 | $4.00 | $4.01 | $3.80 | $3.90 | -3.70% | 6,769,200 |
| Aug 29, 2022 | $4.12 | $4.14 | $4.05 | $4.05 | -0.98% | 7,188,400 |
| Aug 22, 2022 | $4.27 | $4.27 | $4.09 | $4.09 | -3.99% | 8,253,900 |
| Aug 15, 2022 | $4.37 | $4.46 | $4.25 | $4.26 | -3.84% | 7,163,700 |
| Aug 8, 2022 | $4.41 | $4.47 | $4.36 | $4.43 | 0.00% | 7,351,800 |
| Aug 1, 2022 | $4.46 | $4.47 | $4.29 | $4.43 | -1.56% | 7,800,700 |
| Jul 25, 2022 | $4.60 | $4.64 | $4.42 | $4.50 | 0.00% | 5,724,800 |
| Jul 18, 2022 | $4.73 | $4.81 | $4.49 | $4.50 | -5.26% | 5,260,600 |
| Jul 11, 2022 | $4.79 | $4.90 | $4.72 | $4.75 | -1.25% | 4,815,400 |
| Jul 5, 2022 | $5.08 | $5.08 | $4.79 | $4.81 | -6.42% | 4,972,700 |
| Jun 27, 2022 | $5.03 | $5.15 | $5.01 | $5.14 | +2.19% | 6,733,100 |
| Jun 21, 2022 | $4.83 | $5.04 | $4.81 | $5.03 | +7.94% | 4,846,700 |
| Jun 13, 2022 | $4.66 | $4.72 | $4.56 | $4.66 | -1.89% | 11,038,300 |
| Jun 6, 2022 | $5.06 | $5.09 | $4.70 | $4.75 | -5.94% | 8,305,900 |
| May 31, 2022 | $5.34 | $5.38 | $4.97 | $5.05 | -3.99% | 15,055,300 |
| May 23, 2022 | $4.98 | $5.32 | $4.97 | $5.26 | +6.05% | 8,323,500 |
| May 16, 2022 | $4.89 | $5.05 | $4.85 | $4.96 | +0.81% | 7,886,200 |
| May 9, 2022 | $4.84 | $4.98 | $4.77 | $4.92 | -0.20% | 8,158,800 |
| May 2, 2022 | $4.81 | $5.01 | $4.72 | $4.93 | +3.14% | 9,896,900 |
| Apr 25, 2022 | $5.17 | $5.17 | $4.76 | $4.78 | -7.18% | 10,044,100 |
| Apr 18, 2022 | $5.35 | $5.37 | $5.15 | $5.15 | -3.92% | 8,001,400 |
| Apr 11, 2022 | $5.01 | $5.39 | $5.00 | $5.36 | +7.85% | 7,907,100 |
| Apr 4, 2022 | $4.80 | $5.00 | $4.79 | $4.97 | +2.05% | 5,351,600 |
| Mar 28, 2022 | $4.71 | $4.88 | $4.66 | $4.87 | +5.41% | 8,708,400 |
| Mar 21, 2022 | $4.60 | $4.65 | $4.54 | $4.62 | +1.09% | 5,024,100 |
| Mar 14, 2022 | $4.35 | $4.62 | $4.32 | $4.57 | +6.53% | 8,744,700 |
| Mar 7, 2022 | $4.22 | $4.38 | $4.10 | $4.29 | +0.47% | 14,751,800 |
| Feb 28, 2022 | $4.73 | $4.81 | $4.25 | $4.27 | -9.92% | 12,590,600 |
| Feb 22, 2022 | $4.74 | $4.82 | $4.56 | $4.74 | -2.87% | 9,238,100 |
| Feb 14, 2022 | $4.90 | $4.98 | $4.83 | $4.88 | -0.41% | 16,274,400 |
| Feb 7, 2022 | $4.72 | $5.02 | $4.71 | $4.90 | +3.59% | 12,514,400 |
| Jan 31, 2022 | $4.61 | $4.75 | $4.53 | $4.73 | +1.72% | 7,854,700 |
| Jan 24, 2022 | $4.54 | $4.65 | $4.42 | $4.65 | +4.73% | 18,192,800 |
| Jan 18, 2022 | $4.58 | $4.59 | $4.42 | $4.44 | -3.06% | 5,607,700 |
| Jan 10, 2022 | $4.51 | $4.58 | $4.43 | $4.58 | +4.33% | 6,671,400 |
| Jan 3, 2022 | $4.32 | $4.40 | $4.23 | $4.39 | +3.54% | 8,089,400 |
| Dec 27, 2021 | $4.37 | $4.43 | $4.23 | $4.24 | -2.53% | 8,583,500 |
| Dec 20, 2021 | $4.25 | $4.39 | $4.23 | $4.35 | +0.93% | 7,967,900 |
| Dec 13, 2021 | $4.17 | $4.35 | $4.13 | $4.31 | +2.13% | 11,127,900 |
| Dec 6, 2021 | $4.21 | $4.29 | $4.15 | $4.22 | +1.44% | 12,023,700 |
| Nov 29, 2021 | $4.42 | $4.51 | $4.12 | $4.16 | -5.45% | 13,551,100 |
| Nov 22, 2021 | $4.64 | $4.72 | $4.34 | $4.40 | -1.12% | 13,087,900 |
| Nov 15, 2021 | $4.50 | $4.54 | $4.40 | $4.45 | -1.98% | 15,196,100 |
| Nov 8, 2021 | $4.38 | $4.56 | $4.34 | $4.54 | +4.13% | 9,348,300 |
| Nov 1, 2021 | $4.43 | $4.45 | $4.20 | $4.36 | +0.23% | 8,348,200 |
| Oct 25, 2021 | $4.46 | $4.48 | $4.34 | $4.35 | -1.36% | 12,355,700 |
| Oct 18, 2021 | $4.38 | $4.54 | $4.36 | $4.41 | -0.90% | 8,884,300 |
| Oct 11, 2021 | $4.66 | $4.67 | $4.41 | $4.45 | -4.71% | 14,131,600 |
| Oct 4, 2021 | $4.71 | $4.89 | $4.61 | $4.67 | 0.00% | 7,069,300 |
| Sep 27, 2021 | $4.86 | $4.91 | $4.62 | $4.67 | -2.71% | 9,033,900 |
| Sep 20, 2021 | $4.81 | $4.82 | $4.72 | $4.80 | -1.03% | 7,841,100 |
| Sep 13, 2021 | $4.91 | $4.95 | $4.85 | $4.85 | 0.00% | 5,038,100 |
| Sep 7, 2021 | $4.93 | $5.01 | $4.85 | $4.85 | -1.02% | 3,723,800 |
| Aug 30, 2021 | $5.04 | $5.05 | $4.90 | $4.90 | -2.97% | 5,836,600 |
| Aug 23, 2021 | $4.97 | $5.07 | $4.95 | $5.05 | +1.81% | 6,556,200 |
| Aug 16, 2021 | $5.01 | $5.05 | $4.92 | $4.96 | -1.98% | 6,688,900 |
| Aug 9, 2021 | $4.86 | $5.07 | $4.85 | $5.06 | +5.42% | 7,530,900 |
| Aug 2, 2021 | $4.66 | $4.84 | $4.65 | $4.80 | +4.58% | 6,998,800 |
| Jul 26, 2021 | $4.46 | $4.61 | $4.45 | $4.59 | +3.61% | 5,550,400 |
| Jul 19, 2021 | $4.34 | $4.44 | $4.24 | $4.43 | +0.68% | 8,038,500 |
| Jul 12, 2021 | $4.48 | $4.54 | $4.36 | $4.40 | -2.00% | 6,911,900 |
| Jul 6, 2021 | $4.61 | $4.63 | $4.41 | $4.49 | -4.26% | 6,862,900 |
| Jun 28, 2021 | $4.70 | $4.74 | $4.64 | $4.69 | -1.05% | 7,329,200 |
| Jun 21, 2021 | $4.77 | $4.82 | $4.70 | $4.74 | +0.21% | 8,881,300 |
| Jun 14, 2021 | $5.03 | $5.07 | $4.70 | $4.73 | -5.59% | 15,116,900 |
| Jun 7, 2021 | $4.76 | $5.06 | $4.76 | $5.01 | +5.92% | 8,464,700 |
| Jun 1, 2021 | $4.80 | $4.82 | $4.69 | $4.73 | -5.21% | 9,161,100 |
| May 24, 2021 | $5.13 | $5.16 | $4.95 | $4.99 | -3.11% | 7,962,600 |
| May 17, 2021 | $5.06 | $5.17 | $5.04 | $5.15 | +3.62% | 8,197,000 |
| May 10, 2021 | $4.97 | $5.03 | $4.71 | $4.97 | +2.90% | 10,078,000 |
| May 3, 2021 | $4.69 | $4.89 | $4.68 | $4.83 | +2.99% | 8,067,100 |
| Apr 26, 2021 | $4.58 | $4.75 | $4.57 | $4.69 | +4.22% | 5,993,500 |
| Apr 19, 2021 | $4.56 | $4.61 | $4.45 | $4.50 | -1.53% | 7,101,000 |
| Apr 12, 2021 | $4.60 | $4.62 | $4.46 | $4.57 | 0.00% | 7,094,200 |
| Apr 5, 2021 | $4.55 | $4.62 | $4.52 | $4.57 | +0.88% | 5,947,300 |
| Mar 29, 2021 | $4.61 | $4.65 | $4.49 | $4.53 | -5.82% | 7,386,500 |
| Mar 22, 2021 | $4.77 | $4.86 | $4.70 | $4.81 | -0.82% | 4,767,100 |
| Mar 15, 2021 | $4.97 | $4.98 | $4.82 | $4.85 | -0.61% | 8,631,700 |
| Mar 8, 2021 | $4.65 | $4.89 | $4.53 | $4.88 | +3.61% | 7,748,100 |
| Mar 1, 2021 | $4.45 | $4.71 | $4.44 | $4.71 | +8.53% | 10,024,900 |
| Feb 22, 2021 | $4.45 | $4.64 | $4.31 | $4.34 | -4.41% | 12,884,800 |
| Feb 16, 2021 | $4.61 | $4.66 | $4.52 | $4.54 | -1.09% | 8,579,000 |
| Feb 8, 2021 | $4.68 | $4.69 | $4.53 | $4.59 | -0.86% | 5,622,900 |
| Feb 1, 2021 | $4.40 | $4.64 | $4.33 | $4.63 | +6.68% | 7,131,800 |
| Jan 25, 2021 | $4.38 | $4.59 | $4.31 | $4.34 | -2.69% | 7,462,000 |
| Jan 19, 2021 | $4.66 | $4.67 | $4.45 | $4.46 | -2.19% | 4,775,700 |
| Jan 11, 2021 | $4.34 | $4.90 | $4.33 | $4.56 | +3.17% | 13,524,900 |
| Jan 4, 2021 | $4.13 | $4.46 | $4.05 | $4.42 | +9.41% | 10,077,000 |
| Dec 28, 2020 | $4.09 | $4.12 | $4.02 | $4.04 | -1.94% | 6,148,900 |
| Dec 21, 2020 | $3.91 | $4.14 | $3.89 | $4.12 | 0.00% | 8,040,000 |
| Dec 14, 2020 | $4.36 | $4.36 | $4.09 | $4.12 | -5.29% | 8,854,000 |
| Dec 7, 2020 | $4.73 | $4.76 | $4.31 | $4.35 | -6.65% | 11,369,500 |
| Nov 30, 2020 | $4.46 | $4.70 | $4.38 | $4.66 | +3.56% | 13,115,700 |
| Nov 23, 2020 | $3.95 | $4.53 | $3.92 | $4.50 | +10.57% | 14,070,400 |
| Nov 16, 2020 | $4.19 | $4.27 | $4.06 | $4.07 | +0.74% | 27,725,600 |
| Nov 9, 2020 | $3.81 | $4.07 | $3.74 | $4.04 | +20.24% | 10,488,800 |
| Nov 2, 2020 | $3.38 | $3.51 | $3.31 | $3.36 | +1.20% | 8,591,500 |
| Oct 26, 2020 | $3.72 | $3.72 | $3.22 | $3.32 | -10.51% | 9,887,700 |
| Oct 19, 2020 | $3.60 | $3.72 | $3.54 | $3.71 | +2.49% | 8,908,700 |
| Oct 12, 2020 | $3.75 | $3.78 | $3.56 | $3.62 | -6.22% | 9,187,100 |
| Oct 5, 2020 | $3.67 | $3.92 | $3.66 | $3.86 | +10.92% | 12,770,100 |
| Sep 28, 2020 | $3.49 | $3.53 | $3.39 | $3.48 | 0.00% | 10,939,600 |
| Sep 21, 2020 | $3.54 | $3.64 | $3.42 | $3.48 | -5.69% | 12,299,100 |
| Sep 14, 2020 | $3.88 | $3.89 | $3.65 | $3.69 | -3.15% | 9,678,900 |
| Sep 8, 2020 | $3.84 | $3.95 | $3.80 | $3.81 | -2.81% | 6,776,700 |
| Aug 31, 2020 | $3.99 | $4.00 | $3.82 | $3.92 | -2.49% | 9,970,200 |
| Aug 24, 2020 | $4.19 | $4.26 | $4.00 | $4.02 | -2.43% | 8,308,700 |
| Aug 17, 2020 | $4.32 | $4.35 | $4.08 | $4.12 | -4.19% | 6,348,800 |
| Aug 10, 2020 | $4.20 | $4.42 | $4.19 | $4.30 | +3.37% | 6,165,000 |
| Aug 3, 2020 | $4.24 | $4.38 | $4.09 | $4.16 | -1.19% | 9,201,300 |
| Jul 27, 2020 | $4.46 | $4.54 | $4.20 | $4.21 | -6.86% | 8,542,800 |
| Jul 20, 2020 | $4.75 | $4.81 | $4.51 | $4.52 | -4.44% | 5,171,300 |
| Jul 13, 2020 | $4.68 | $4.87 | $4.59 | $4.73 | +3.05% | 5,651,600 |
| Jul 6, 2020 | $4.79 | $4.82 | $4.48 | $4.59 | -3.97% | 4,489,000 |
| Jun 29, 2020 | $4.82 | $4.92 | $4.72 | $4.78 | +1.06% | 3,295,500 |
| Jun 22, 2020 | $4.86 | $4.90 | $4.71 | $4.73 | -3.07% | 4,193,100 |
| Jun 15, 2020 | $4.92 | $5.46 | $4.87 | $4.88 | -4.69% | 7,011,200 |
| Jun 8, 2020 | $5.67 | $5.69 | $4.97 | $5.12 | -6.06% | 9,801,700 |
| Jun 1, 2020 | $4.92 | $5.59 | $4.92 | $5.45 | +14.50% | 7,488,000 |
| May 26, 2020 | $4.43 | $4.90 | $4.43 | $4.76 | +5.54% | 7,308,300 |
| May 18, 2020 | $4.65 | $4.76 | $4.26 | $4.51 | -1.74% | 8,524,000 |
| May 11, 2020 | $4.55 | $4.81 | $4.50 | $4.59 | -0.43% | 3,175,100 |
| May 4, 2020 | $4.81 | $4.83 | $4.55 | $4.61 | -4.95% | 4,668,300 |
| Apr 27, 2020 | $4.45 | $4.89 | $4.38 | $4.85 | +9.98% | 6,237,500 |
| Apr 20, 2020 | $4.45 | $4.52 | $4.28 | $4.41 | -3.29% | 5,964,400 |
| Apr 13, 2020 | $4.72 | $4.87 | $4.46 | $4.56 | -2.98% | 6,680,100 |
| Apr 6, 2020 | $4.66 | $4.96 | $4.64 | $4.70 | +6.33% | 5,801,500 |
| Mar 30, 2020 | $4.55 | $4.75 | $4.26 | $4.42 | -3.07% | 6,968,700 |
| Mar 23, 2020 | $4.57 | $4.93 | $4.46 | $4.56 | 0.00% | 9,400,700 |
| Mar 16, 2020 | $3.75 | $5.13 | $3.75 | $4.56 | +0.66% | 13,122,200 |
| Mar 9, 2020 | $5.31 | $5.51 | $4.20 | $4.53 | -21.63% | 20,870,200 |
| Mar 2, 2020 | $5.91 | $6.08 | $5.69 | $5.78 | -2.20% | 21,603,100 |
| Feb 24, 2020 | $6.48 | $6.50 | $5.75 | $5.91 | -10.18% | 18,614,700 |
| Feb 18, 2020 | $6.98 | $7.07 | $6.58 | $6.58 | -3.09% | 8,665,200 |
| Feb 10, 2020 | $6.74 | $6.89 | $6.72 | $6.79 | +0.44% | 6,410,300 |
| Feb 3, 2020 | $6.73 | $6.85 | $6.71 | $6.76 | +0.45% | 5,263,900 |
| Jan 27, 2020 | $6.66 | $6.90 | $6.63 | $6.73 | +0.30% | 7,956,500 |
| Jan 21, 2020 | $7.04 | $7.05 | $6.70 | $6.71 | -1.90% | 6,467,500 |
| Jan 13, 2020 | $6.79 | $6.85 | $6.69 | $6.84 | 0.00% | 6,910,700 |
| Jan 6, 2020 | $7.05 | $7.10 | $6.83 | $6.84 | -3.39% | 6,965,300 |
| Dec 30, 2019 | $7.13 | $7.14 | $6.95 | $7.08 | -1.12% | 6,033,800 |
| Dec 23, 2019 | $7.14 | $7.20 | $7.05 | $7.16 | -1.38% | 4,781,600 |
| Dec 16, 2019 | $7.55 | $7.61 | $7.17 | $7.26 | -2.94% | 7,029,800 |
| Dec 9, 2019 | $7.46 | $7.55 | $7.39 | $7.48 | -0.66% | 8,616,000 |
| Dec 2, 2019 | $7.61 | $7.61 | $7.40 | $7.53 | -1.18% | 12,152,100 |
| Nov 25, 2019 | $7.45 | $7.68 | $7.33 | $7.62 | +2.42% | 6,771,000 |
| Nov 18, 2019 | $7.41 | $7.50 | $7.35 | $7.44 | -0.67% | 7,980,900 |
| Nov 11, 2019 | $7.59 | $7.63 | $7.32 | $7.49 | -0.66% | 7,419,800 |
| Nov 4, 2019 | $7.70 | $7.73 | $7.45 | $7.54 | -1.69% | 11,016,500 |
| Oct 28, 2019 | $7.87 | $7.93 | $7.56 | $7.67 | -2.66% | 6,011,700 |
| Oct 21, 2019 | $7.93 | $8.06 | $7.84 | $7.88 | +0.38% | 6,479,000 |
| Oct 14, 2019 | $7.67 | $7.90 | $7.67 | $7.85 | +1.29% | 10,465,700 |
| Oct 7, 2019 | $7.52 | $7.78 | $7.39 | $7.75 | +3.61% | 8,560,800 |
| Sep 30, 2019 | $7.57 | $7.61 | $7.32 | $7.48 | -1.58% | 7,079,300 |
| Sep 23, 2019 | $7.47 | $7.63 | $7.44 | $7.60 | +1.47% | 9,576,100 |
| Sep 16, 2019 | $7.41 | $7.57 | $7.30 | $7.49 | +0.94% | 9,488,100 |
| Sep 9, 2019 | $7.28 | $7.50 | $7.22 | $7.42 | +3.34% | 10,229,500 |
| Sep 3, 2019 | $6.94 | $7.25 | $6.92 | $7.18 | +4.06% | 6,626,700 |
| Aug 26, 2019 | $6.65 | $6.94 | $6.63 | $6.90 | +6.15% | 8,586,800 |
| Aug 19, 2019 | $6.71 | $6.76 | $6.50 | $6.50 | -1.66% | 8,866,900 |
| Aug 12, 2019 | $6.98 | $7.02 | $6.51 | $6.61 | -6.51% | 11,468,800 |
| Aug 5, 2019 | $7.45 | $7.46 | $7.05 | $7.07 | -5.61% | 11,260,400 |
| Jul 29, 2019 | $7.95 | $7.98 | $7.47 | $7.49 | -4.95% | 8,178,500 |
| Jul 22, 2019 | $8.13 | $8.18 | $7.82 | $7.88 | -3.43% | 5,402,300 |
| Jul 15, 2019 | $8.35 | $8.37 | $8.14 | $8.16 | -2.04% | 6,293,300 |
| Jul 8, 2019 | $8.35 | $8.43 | $8.32 | $8.33 | -0.83% | 6,273,500 |
| Jul 1, 2019 | $8.29 | $8.40 | $8.24 | $8.40 | +1.33% | 5,195,300 |
| Jun 24, 2019 | $8.26 | $8.34 | $8.23 | $8.29 | +0.12% | 9,015,300 |
| Jun 17, 2019 | $8.31 | $8.33 | $8.17 | $8.28 | -0.24% | 7,363,500 |
| Jun 10, 2019 | $8.40 | $8.55 | $8.30 | $8.30 | -1.07% | 9,214,000 |
| Jun 3, 2019 | $7.97 | $8.42 | $7.94 | $8.39 | +5.80% | 17,141,000 |
| May 28, 2019 | $8.04 | $8.06 | $7.91 | $7.93 | -1.12% | 11,077,000 |
| May 20, 2019 | $7.98 | $8.09 | $7.97 | $8.02 | +0.50% | 7,578,300 |
| May 13, 2019 | $7.86 | $8.07 | $7.80 | $7.98 | -0.62% | 11,709,200 |
| May 6, 2019 | $8.10 | $8.18 | $7.86 | $8.03 | -1.59% | 10,638,800 |
| Apr 29, 2019 | $8.32 | $8.35 | $8.09 | $8.16 | -1.57% | 12,374,400 |
| Apr 22, 2019 | $8.50 | $8.50 | $8.14 | $8.29 | -1.89% | 15,952,700 |
| Apr 15, 2019 | $8.46 | $8.52 | $8.34 | $8.45 | +0.48% | 14,551,100 |
| Apr 8, 2019 | $8.42 | $8.51 | $8.33 | $8.41 | -0.47% | 6,044,600 |
| Apr 1, 2019 | $8.42 | $8.59 | $8.33 | $8.45 | +1.08% | 8,644,900 |
| Mar 25, 2019 | $8.61 | $8.64 | $8.29 | $8.36 | -3.02% | 10,288,900 |
| Mar 18, 2019 | $8.94 | $9.01 | $8.61 | $8.62 | -3.47% | 8,585,000 |
| Mar 11, 2019 | $8.59 | $8.93 | $8.56 | $8.93 | +3.48% | 9,383,300 |
| Mar 4, 2019 | $8.45 | $8.64 | $8.36 | $8.63 | +1.17% | 8,101,800 |
| Feb 25, 2019 | $8.87 | $8.88 | $8.51 | $8.53 | -3.18% | 6,427,600 |
| Feb 19, 2019 | $8.58 | $8.86 | $8.57 | $8.81 | +3.16% | 4,094,200 |
| Feb 11, 2019 | $8.33 | $8.54 | $8.30 | $8.54 | +2.03% | 5,401,000 |
| Feb 4, 2019 | $8.54 | $8.75 | $8.25 | $8.37 | -3.57% | 6,583,700 |
| Jan 28, 2019 | $8.79 | $8.88 | $8.58 | $8.68 | -1.59% | 6,704,500 |
| Jan 22, 2019 | $8.76 | $8.91 | $8.70 | $8.82 | +0.34% | 4,652,800 |
| Jan 14, 2019 | $8.74 | $8.82 | $8.63 | $8.79 | 0.00% | 9,343,400 |
| Jan 7, 2019 | $8.81 | $8.92 | $8.72 | $8.79 | +0.23% | 8,991,600 |
| Dec 31, 2018 | $8.43 | $8.81 | $8.34 | $8.77 | +4.03% | 7,244,100 |
| Dec 24, 2018 | $8.35 | $8.50 | $8.17 | $8.43 | +0.72% | 7,126,100 |
| Dec 17, 2018 | $8.87 | $8.89 | $8.32 | $8.37 | -4.45% | 11,995,200 |
| Dec 10, 2018 | $8.65 | $8.91 | $8.52 | $8.76 | +0.46% | 12,917,700 |
| Dec 3, 2018 | $9.07 | $9.08 | $8.60 | $8.72 | -3.22% | 11,005,700 |
| Nov 26, 2018 | $8.59 | $9.03 | $8.59 | $9.01 | +8.29% | 11,199,700 |
| Nov 19, 2018 | $8.63 | $8.65 | $8.30 | $8.32 | -3.14% | 6,009,200 |
| Nov 12, 2018 | $8.43 | $8.62 | $8.35 | $8.59 | +0.94% | 7,593,500 |
| Nov 5, 2018 | $8.50 | $8.62 | $8.38 | $8.51 | +0.83% | 6,262,500 |
| Oct 29, 2018 | $7.96 | $8.47 | $7.88 | $8.44 | +8.34% | 11,861,900 |
| Oct 22, 2018 | $8.00 | $8.01 | $7.72 | $7.79 | -3.11% | 10,930,100 |
| Oct 15, 2018 | $8.10 | $8.23 | $7.83 | $8.04 | +0.50% | 11,476,700 |
| Oct 8, 2018 | $7.99 | $8.24 | $7.93 | $8.00 | +0.25% | 12,266,200 |
| Oct 1, 2018 | $7.97 | $8.09 | $7.77 | $7.98 | +1.53% | 8,192,300 |
| Sep 24, 2018 | $8.08 | $8.14 | $7.85 | $7.86 | -2.12% | 6,544,600 |
| Sep 17, 2018 | $7.78 | $8.13 | $7.73 | $8.03 | +3.61% | 9,479,100 |
| Sep 10, 2018 | $7.96 | $7.96 | $7.70 | $7.75 | -0.90% | 10,877,500 |
| Sep 4, 2018 | $7.99 | $8.04 | $7.80 | $7.82 | -3.58% | 5,880,200 |
| Aug 27, 2018 | $8.57 | $8.65 | $8.07 | $8.11 | -5.04% | 8,939,500 |
| Aug 20, 2018 | $8.43 | $8.62 | $8.39 | $8.54 | +1.43% | 5,330,200 |
| Aug 13, 2018 | $8.56 | $8.58 | $8.33 | $8.42 | -1.29% | 5,764,500 |
| Aug 6, 2018 | $8.81 | $8.96 | $8.52 | $8.53 | -4.37% | 4,917,000 |
| Jul 30, 2018 | $9.05 | $9.11 | $8.81 | $8.92 | -0.67% | 6,667,000 |
| Jul 23, 2018 | $8.64 | $9.02 | $8.61 | $8.98 | +3.34% | 5,761,300 |
| Jul 16, 2018 | $8.83 | $8.89 | $8.56 | $8.69 | -1.59% | 4,963,000 |
| Jul 9, 2018 | $9.09 | $9.09 | $8.81 | $8.83 | -2.65% | 5,703,400 |
| Jul 2, 2018 | $8.42 | $9.09 | $8.41 | $9.07 | +6.33% | 7,297,200 |
| Jun 25, 2018 | $8.68 | $8.70 | $8.42 | $8.53 | -1.61% | 7,623,700 |
| Jun 18, 2018 | $8.60 | $8.72 | $8.50 | $8.67 | -0.12% | 5,172,900 |
| Jun 11, 2018 | $8.98 | $9.08 | $8.61 | $8.68 | -3.02% | 6,345,700 |
| Jun 4, 2018 | $9.03 | $9.14 | $8.88 | $8.95 | +1.24% | 11,825,000 |
| May 29, 2018 | $8.75 | $8.93 | $8.68 | $8.84 | -2.32% | 6,746,700 |
| May 21, 2018 | $9.27 | $9.36 | $8.94 | $9.05 | -3.10% | 5,968,900 |
| May 14, 2018 | $9.89 | $9.89 | $9.32 | $9.34 | -6.04% | 6,090,200 |
| May 7, 2018 | $9.91 | $10.02 | $9.82 | $9.94 | +0.10% | 5,073,000 |
| Apr 30, 2018 | $10.17 | $10.21 | $9.84 | $9.93 | -2.17% | 7,503,400 |
| Apr 23, 2018 | $10.16 | $10.22 | $10.05 | $10.15 | +0.30% | 5,784,600 |
| Apr 16, 2018 | $10.02 | $10.15 | $9.99 | $10.12 | +1.10% | 4,255,100 |
| Apr 9, 2018 | $10.02 | $10.13 | $9.96 | $10.01 | +1.32% | 4,312,200 |
| Apr 2, 2018 | $9.84 | $10.02 | $9.64 | $9.88 | +0.10% | 5,387,000 |
| Mar 26, 2018 | $9.66 | $9.91 | $9.56 | $9.87 | +3.89% | 5,611,300 |
| Mar 19, 2018 | $9.97 | $9.99 | $9.48 | $9.50 | -5.09% | 6,917,100 |
| Mar 12, 2018 | $10.00 | $10.05 | $9.83 | $10.01 | -0.20% | 5,436,400 |
| Mar 5, 2018 | $9.64 | $10.04 | $9.63 | $10.03 | +3.83% | 5,891,300 |
| Feb 26, 2018 | $9.86 | $10.00 | $9.52 | $9.66 | -2.42% | 7,466,900 |
| Feb 20, 2018 | $9.41 | $9.90 | $9.28 | $9.90 | +4.98% | 7,613,100 |
| Feb 12, 2018 | $9.32 | $9.49 | $9.17 | $9.43 | +2.28% | 6,363,000 |
| Feb 5, 2018 | $9.77 | $9.82 | $8.99 | $9.22 | -7.15% | 13,563,200 |
| Jan 29, 2018 | $10.39 | $10.44 | $9.90 | $9.93 | -5.88% | 8,552,300 |
| Jan 22, 2018 | $10.24 | $10.57 | $10.23 | $10.55 | +4.87% | 6,490,200 |
| Jan 16, 2018 | $10.16 | $10.18 | $9.99 | $10.06 | +1.11% | 4,038,700 |
| Jan 8, 2018 | $9.99 | $10.00 | $9.77 | $9.95 | -0.80% | 4,764,900 |
| Jan 2, 2018 | $9.82 | $10.03 | $9.72 | $10.03 | +3.62% | 4,166,900 |
| Dec 26, 2017 | $9.70 | $9.79 | $9.66 | $9.68 | -0.41% | 3,751,500 |
| Dec 18, 2017 | $9.82 | $9.93 | $9.67 | $9.72 | +0.62% | 8,004,000 |
| Dec 11, 2017 | $10.04 | $10.10 | $9.61 | $9.66 | -4.07% | 10,239,100 |
| Dec 4, 2017 | $10.17 | $10.20 | $9.95 | $10.07 | -1.56% | 7,074,700 |
| Nov 27, 2017 | $10.19 | $10.30 | $10.09 | $10.23 | +0.89% | 6,131,000 |
| Nov 20, 2017 | $10.07 | $10.15 | $9.92 | $10.14 | +1.40% | 3,528,100 |
| Nov 13, 2017 | $9.87 | $10.09 | $9.83 | $10.00 | -0.30% | 6,616,100 |
| Nov 6, 2017 | $10.18 | $10.24 | $9.98 | $10.03 | -2.24% | 5,979,400 |
| Oct 30, 2017 | $10.26 | $10.52 | $10.22 | $10.26 | +2.50% | 8,179,400 |
| Oct 23, 2017 | $10.40 | $10.47 | $9.95 | $10.01 | -3.56% | 9,825,300 |
| Oct 16, 2017 | $10.68 | $10.68 | $10.36 | $10.38 | -4.07% | 5,619,900 |
| Oct 9, 2017 | $10.60 | $10.92 | $10.55 | $10.82 | +2.95% | 6,777,000 |
| Oct 2, 2017 | $10.55 | $10.60 | $10.24 | $10.51 | -2.59% | 7,391,000 |
| Sep 25, 2017 | $10.74 | $10.86 | $10.49 | $10.79 | +0.09% | 5,768,300 |
| Sep 18, 2017 | $10.92 | $11.00 | $10.73 | $10.78 | -0.28% | 4,663,100 |
| Sep 11, 2017 | $10.85 | $10.93 | $10.70 | $10.81 | +0.93% | 5,714,200 |
| Sep 5, 2017 | $10.61 | $10.76 | $10.51 | $10.71 | -0.46% | 5,385,600 |
| Aug 28, 2017 | $10.89 | $10.91 | $10.72 | $10.76 | -0.83% | 4,503,300 |
| Aug 21, 2017 | $10.85 | $10.90 | $10.73 | $10.85 | +0.84% | 3,354,200 |
| Aug 14, 2017 | $11.05 | $11.16 | $10.75 | $10.76 | -1.19% | 4,656,400 |
| Aug 7, 2017 | $11.45 | $11.58 | $10.83 | $10.89 | -4.97% | 5,511,100 |
| Jul 31, 2017 | $11.29 | $11.47 | $11.23 | $11.46 | +0.79% | 5,230,200 |
| Jul 24, 2017 | $10.87 | $11.46 | $10.82 | $11.37 | +4.50% | 7,149,200 |
| Jul 17, 2017 | $10.72 | $10.94 | $10.72 | $10.88 | +1.97% | 3,879,600 |
| Jul 10, 2017 | $10.21 | $10.71 | $10.20 | $10.67 | +3.19% | 5,550,000 |
| Jul 3, 2017 | $10.50 | $10.53 | $10.25 | $10.34 | -0.48% | 4,253,700 |
| Jun 26, 2017 | $10.71 | $10.74 | $10.31 | $10.39 | -2.35% | 5,481,900 |
| Jun 19, 2017 | $10.89 | $10.93 | $10.58 | $10.64 | -1.48% | 5,429,300 |
| Jun 12, 2017 | $11.21 | $11.22 | $10.62 | $10.80 | -3.49% | 6,139,800 |
| Jun 5, 2017 | $11.24 | $11.39 | $11.14 | $11.19 | -1.32% | 6,556,100 |
| May 30, 2017 | $11.23 | $11.34 | $11.12 | $11.34 | +0.71% | 4,073,700 |
| May 22, 2017 | $11.24 | $11.34 | $11.12 | $11.26 | +0.99% | 4,925,700 |
| May 15, 2017 | $11.02 | $11.24 | $10.70 | $11.15 | +0.90% | 7,635,900 |
| May 8, 2017 | $11.47 | $11.48 | $10.83 | $11.05 | -4.99% | 7,805,800 |
| May 1, 2017 | $11.15 | $11.64 | $11.11 | $11.63 | +4.77% | 5,362,800 |
| Apr 24, 2017 | $11.36 | $11.52 | $11.06 | $11.10 | +1.83% | 5,805,600 |
| Apr 17, 2017 | $10.94 | $11.06 | $10.81 | $10.90 | +0.55% | 5,621,100 |
| Apr 10, 2017 | $10.97 | $11.06 | $10.83 | $10.84 | -1.81% | 4,406,300 |
| Apr 3, 2017 | $11.15 | $11.18 | $11.01 | $11.04 | -1.34% | 5,365,500 |
| Mar 27, 2017 | $11.32 | $11.39 | $11.11 | $11.19 | -0.71% | 5,541,200 |
| Mar 20, 2017 | $11.29 | $11.39 | $11.13 | $11.27 | -0.79% | 8,588,100 |
| Mar 13, 2017 | $10.95 | $11.39 | $10.75 | $11.36 | +3.27% | 9,385,400 |
| Mar 6, 2017 | $10.62 | $11.01 | $10.61 | $11.00 | +4.27% | 8,657,400 |
| Feb 27, 2017 | $10.09 | $10.56 | $10.08 | $10.55 | +3.94% | 8,071,400 |
| Feb 21, 2017 | $9.85 | $10.15 | $9.73 | $10.15 | +2.84% | 4,197,700 |
| Feb 13, 2017 | $9.65 | $9.93 | $9.61 | $9.87 | +3.03% | 4,713,200 |
| Feb 6, 2017 | $9.53 | $9.74 | $9.37 | $9.58 | -0.83% | 5,106,400 |
| Jan 30, 2017 | $9.54 | $9.69 | $9.44 | $9.66 | 0.00% | 11,479,100 |
| Jan 23, 2017 | $9.56 | $9.87 | $9.53 | $9.66 | -0.10% | 11,487,300 |
| Jan 17, 2017 | $9.65 | $9.74 | $9.54 | $9.67 | -0.72% | 5,559,900 |
| Jan 9, 2017 | $9.62 | $9.78 | $9.52 | $9.74 | +0.93% | 11,157,500 |
| Jan 3, 2017 | $9.19 | $9.68 | $9.15 | $9.65 | +4.89% | 10,412,800 |
| Dec 27, 2016 | $9.16 | $9.26 | $9.02 | $9.20 | +0.33% | 4,882,500 |
| Dec 19, 2016 | $9.08 | $9.23 | $9.01 | $9.17 | +0.88% | 7,532,600 |
| Dec 12, 2016 | $8.81 | $9.13 | $8.80 | $9.09 | +4.00% | 12,627,400 |
| Dec 5, 2016 | $8.25 | $8.75 | $8.24 | $8.74 | +6.85% | 8,866,500 |
| Nov 28, 2016 | $8.34 | $8.38 | $8.15 | $8.18 | -2.04% | 7,771,200 |
| Nov 21, 2016 | $8.42 | $8.49 | $8.33 | $8.35 | -0.95% | 5,210,300 |
| Nov 14, 2016 | $8.95 | $8.97 | $8.40 | $8.43 | -6.54% | 9,766,300 |
| Nov 7, 2016 | $9.85 | $9.88 | $8.99 | $9.02 | – | 10,050,000 |
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?