Tsakos Energy Navigation Ltd (TEN.PE) stock
TEN.PENYSEDeep Sea Foreign Transportation of FreightAlso trades as TEN, TEN.PF
$25.75+0.02 (+0.08%)
Close on Oct 30, 2026Market cap $1.62BP/E 12.1Yield 2.04%
Price history
Tsakos Energy Navigation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.75
+0.08% on the day
52-week range
$25.45 – $27.33
-5.8% from the high
Change over 52 weeks
-3.9%
From $26.79 on Oct 30, 2025
Average volume
5,811
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.66 | $25.81 | $25.61 | $25.75 | +0.23% | 22,710 |
| Oct 19, 2026 | $25.79 | $25.79 | $25.62 | $25.69 | +0.12% | 20,622 |
| Oct 12, 2026 | $25.70 | $25.72 | $25.60 | $25.66 | +0.15% | 23,416 |
| Oct 5, 2026 | $25.56 | $25.66 | $25.45 | $25.62 | +0.24% | 45,918 |
| Sep 28, 2026 | $25.68 | $25.68 | $25.48 | $25.56 | -0.47% | 21,326 |
| Sep 21, 2026 | $25.79 | $25.79 | $25.46 | $25.68 | -0.17% | 30,646 |
| Sep 14, 2026 | $25.62 | $25.80 | $25.50 | $25.73 | +0.41% | 32,587 |
| Sep 8, 2026 | $25.94 | $25.95 | $25.51 | $25.62 | -1.04% | 63,354 |
| Aug 31, 2026 | $26.15 | $26.15 | $25.84 | $25.89 | -0.73% | 19,885 |
| Aug 24, 2026 | $26.41 | $26.50 | $25.88 | $26.08 | -1.36% | 51,204 |
| Aug 17, 2026 | $26.23 | $26.52 | $26.23 | $26.44 | +0.34% | 31,058 |
| Aug 10, 2026 | $26.37 | $26.40 | $26.20 | $26.35 | +0.15% | 21,169 |
| Aug 3, 2026 | $26.36 | $26.44 | $26.30 | $26.31 | -0.21% | 19,100 |
| Jul 27, 2026 | $26.11 | $26.37 | $26.11 | $26.37 | +0.98% | 18,336 |
| Jul 20, 2026 | $26.50 | $26.50 | $26.02 | $26.11 | -1.47% | 14,389 |
| Jul 13, 2026 | $26.33 | $26.50 | $26.25 | $26.50 | +0.23% | 13,981 |
| Jul 6, 2026 | $26.16 | $26.50 | $26.16 | $26.44 | +0.69% | 42,173 |
| Jun 29, 2026 | $25.85 | $26.48 | $25.85 | $26.26 | +1.39% | 28,258 |
| Jun 22, 2026 | $26.28 | $26.41 | $25.50 | $25.90 | -1.52% | 24,886 |
| Jun 15, 2026 | $26.00 | $26.35 | $26.00 | $26.30 | +1.74% | 11,731 |
| Jun 8, 2026 | $26.00 | $26.32 | $25.80 | $25.85 | -0.77% | 21,456 |
| Jun 1, 2026 | $26.10 | $26.25 | $26.05 | $26.05 | -0.27% | 21,324 |
| May 26, 2026 | $26.24 | $26.39 | $26.03 | $26.12 | -0.30% | 23,428 |
| May 18, 2026 | $26.78 | $26.83 | $26.13 | $26.20 | -2.13% | 36,898 |
| May 11, 2026 | $26.83 | $26.84 | $26.65 | $26.77 | -0.07% | 18,146 |
| May 4, 2026 | $26.64 | $26.85 | $26.60 | $26.79 | +0.64% | 19,094 |
| Apr 27, 2026 | $26.45 | $26.75 | $26.45 | $26.62 | +0.38% | 31,640 |
| Apr 20, 2026 | $26.24 | $26.67 | $26.15 | $26.52 | +1.03% | 59,475 |
| Apr 13, 2026 | $26.30 | $26.40 | $26.22 | $26.25 | -0.19% | 17,783 |
| Apr 6, 2026 | $26.31 | $26.45 | $26.11 | $26.30 | -0.04% | 28,663 |
| Mar 30, 2026 | $26.12 | $26.48 | $25.85 | $26.31 | +0.69% | 25,966 |
| Mar 23, 2026 | $25.92 | $26.40 | $25.60 | $26.13 | +0.15% | 39,246 |
| Mar 16, 2026 | $26.60 | $26.60 | $25.99 | $26.09 | -1.77% | 62,737 |
| Mar 9, 2026 | $26.80 | $26.93 | $26.24 | $26.56 | -0.90% | 60,927 |
| Mar 2, 2026 | $26.71 | $27.00 | $26.30 | $26.80 | +0.60% | 96,936 |
| Feb 23, 2026 | $27.20 | $27.33 | $26.35 | $26.64 | -1.81% | 66,950 |
| Feb 17, 2026 | $27.19 | $27.24 | $26.99 | $27.13 | -0.03% | 42,085 |
| Feb 9, 2026 | $26.68 | $27.20 | $26.68 | $27.14 | +1.38% | 47,312 |
| Feb 2, 2026 | $26.51 | $26.82 | $26.50 | $26.77 | +0.98% | 26,924 |
| Jan 26, 2026 | $26.72 | $26.75 | $26.27 | $26.51 | -0.47% | 47,206 |
| Jan 20, 2026 | $26.70 | $26.84 | $26.61 | $26.63 | -0.24% | 25,397 |
| Jan 12, 2026 | $26.60 | $26.78 | $26.55 | $26.70 | +0.38% | 12,901 |
| Jan 5, 2026 | $26.31 | $26.69 | $26.31 | $26.60 | +1.10% | 13,420 |
| Dec 29, 2025 | $26.22 | $26.53 | $26.15 | $26.31 | +0.34% | 24,796 |
| Dec 22, 2025 | $26.27 | $26.42 | $26.16 | $26.22 | -0.34% | 18,076 |
| Dec 15, 2025 | $26.25 | $26.46 | $26.20 | $26.31 | +0.04% | 22,090 |
| Dec 8, 2025 | $26.33 | $26.33 | $26.20 | $26.30 | -0.09% | 8,902 |
| Dec 1, 2025 | $26.55 | $26.80 | $26.28 | $26.33 | -0.85% | 14,489 |
| Nov 24, 2025 | $26.35 | $26.55 | $26.11 | $26.55 | -0.93% | 48,930 |
| Nov 17, 2025 | $26.75 | $26.90 | $26.50 | $26.80 | +0.22% | 26,211 |
| Nov 10, 2025 | $27.00 | $27.05 | $26.53 | $26.74 | -1.22% | 35,404 |
| Nov 3, 2025 | $26.94 | $27.14 | $26.84 | $27.07 | +0.60% | 20,869 |
| Oct 27, 2025 | $26.62 | $26.94 | $26.55 | $26.91 | +0.65% | 24,138 |
| Oct 20, 2025 | $26.40 | $26.76 | $26.40 | $26.73 | +1.40% | 25,959 |
| Oct 13, 2025 | $26.33 | $26.49 | $26.12 | $26.36 | +0.25% | 18,377 |
| Oct 6, 2025 | $26.38 | $26.59 | $26.30 | $26.30 | -0.30% | 15,457 |
| Sep 29, 2025 | $26.41 | $26.49 | $26.20 | $26.38 | -0.45% | 26,122 |
| Sep 22, 2025 | $26.62 | $26.62 | $26.34 | $26.50 | -0.23% | 23,083 |
| Sep 15, 2025 | $26.72 | $26.72 | $26.55 | $26.56 | -0.38% | 16,675 |
| Sep 8, 2025 | $26.50 | $26.75 | $26.31 | $26.66 | +0.61% | 32,658 |
| Sep 2, 2025 | $26.49 | $26.52 | $26.29 | $26.50 | -0.42% | 15,813 |
| Aug 25, 2025 | $26.07 | $26.61 | $26.07 | $26.61 | +0.05% | 44,115 |
| Aug 18, 2025 | $26.49 | $26.75 | $26.44 | $26.60 | +0.70% | 32,720 |
| Aug 11, 2025 | $26.48 | $26.48 | $26.40 | $26.41 | -0.26% | 11,813 |
| Aug 4, 2025 | $26.37 | $26.59 | $26.32 | $26.48 | +0.19% | 34,961 |
| Jul 28, 2025 | $26.66 | $26.70 | $26.08 | $26.43 | -0.88% | 66,886 |
| Jul 21, 2025 | $26.35 | $26.81 | $26.31 | $26.66 | +1.11% | 38,910 |
| Jul 14, 2025 | $26.21 | $26.47 | $26.19 | $26.37 | +0.64% | 12,999 |
| Jul 7, 2025 | $26.09 | $26.28 | $26.00 | $26.21 | +0.75% | 23,911 |
| Jun 30, 2025 | $25.85 | $26.27 | $25.78 | $26.01 | +0.93% | 35,147 |
| Jun 23, 2025 | $25.80 | $25.90 | $25.75 | $25.77 | -0.12% | 16,621 |
| Jun 16, 2025 | $25.75 | $25.86 | $25.71 | $25.80 | 0.00% | 18,498 |
| Jun 9, 2025 | $25.80 | $25.87 | $25.70 | $25.80 | -0.04% | 16,065 |
| Jun 2, 2025 | $25.75 | $25.90 | $25.70 | $25.81 | +0.23% | 23,104 |
| May 27, 2025 | $26.05 | $26.05 | $25.52 | $25.75 | -0.08% | 20,494 |
| May 19, 2025 | $26.30 | $26.48 | $25.55 | $25.77 | -1.98% | 70,472 |
| May 12, 2025 | $26.18 | $26.30 | $26.00 | $26.29 | -0.04% | 32,068 |
| May 5, 2025 | $26.22 | $26.39 | $26.11 | $26.30 | +0.50% | 30,128 |
| Apr 28, 2025 | $26.10 | $26.22 | $26.02 | $26.17 | +0.41% | 13,383 |
| Apr 21, 2025 | $25.80 | $26.06 | $25.70 | $26.06 | +1.17% | 24,527 |
| Apr 14, 2025 | $25.59 | $25.84 | $25.48 | $25.76 | +2.10% | 25,487 |
| Apr 7, 2025 | $25.09 | $25.50 | $24.75 | $25.23 | -0.39% | 101,833 |
| Mar 31, 2025 | $25.89 | $26.30 | $25.20 | $25.33 | -2.55% | 79,569 |
| Mar 24, 2025 | $25.80 | $26.06 | $25.72 | $25.99 | +0.79% | 49,486 |
| Mar 17, 2025 | $25.69 | $25.83 | $25.55 | $25.79 | +0.12% | 22,362 |
| Mar 10, 2025 | $25.72 | $25.80 | $25.58 | $25.76 | +0.12% | 32,277 |
| Mar 3, 2025 | $25.73 | $25.84 | $25.60 | $25.73 | +0.59% | 19,519 |
| Feb 24, 2025 | $26.43 | $26.52 | $25.52 | $25.58 | -3.14% | 59,168 |
| Feb 18, 2025 | $26.32 | $26.47 | $26.25 | $26.41 | +0.34% | 23,275 |
| Feb 10, 2025 | $26.24 | $26.35 | $26.06 | $26.32 | +0.23% | 37,508 |
| Feb 3, 2025 | $26.05 | $26.26 | $26.03 | $26.26 | +0.81% | 29,608 |
| Jan 27, 2025 | $25.77 | $26.09 | $25.75 | $26.05 | +1.05% | 38,210 |
| Jan 21, 2025 | $25.80 | $25.99 | $25.70 | $25.78 | 0.00% | 14,541 |
| Jan 13, 2025 | $25.82 | $25.82 | $25.71 | $25.78 | +0.12% | 54,137 |
| Jan 6, 2025 | $25.89 | $25.98 | $25.70 | $25.75 | -0.54% | 33,202 |
| Dec 30, 2024 | $25.92 | $26.01 | $25.74 | $25.89 | +0.43% | 20,497 |
| Dec 23, 2024 | $25.84 | $26.06 | $25.61 | $25.78 | -0.03% | 36,116 |
| Dec 16, 2024 | $25.85 | $26.00 | $25.63 | $25.79 | -0.44% | 19,495 |
| Dec 9, 2024 | $26.00 | $26.04 | $25.90 | $25.90 | -0.19% | 19,840 |
| Dec 2, 2024 | $26.10 | $26.21 | $24.62 | $25.95 | -0.77% | 58,037 |
| Nov 25, 2024 | $26.03 | $26.29 | $25.94 | $26.15 | -1.46% | 35,334 |
| Nov 18, 2024 | $26.46 | $26.59 | $26.34 | $26.54 | +0.04% | 36,330 |
| Nov 11, 2024 | $26.23 | $26.54 | $26.21 | $26.53 | +1.14% | 27,639 |
| Nov 4, 2024 | $26.52 | $26.65 | $26.22 | $26.23 | -1.05% | 25,847 |
| Oct 28, 2024 | $26.60 | $26.73 | $26.40 | $26.51 | -0.14% | 31,876 |
| Oct 21, 2024 | $26.45 | $26.61 | $26.34 | $26.54 | +0.39% | 23,172 |
| Oct 14, 2024 | $26.45 | $26.52 | $26.32 | $26.44 | -0.04% | 19,170 |
| Oct 7, 2024 | $26.46 | $26.51 | $26.31 | $26.45 | -0.11% | 18,188 |
| Sep 30, 2024 | $26.67 | $26.67 | $26.40 | $26.48 | -0.36% | 18,533 |
| Sep 23, 2024 | $26.50 | $26.72 | $26.38 | $26.58 | +0.36% | 18,290 |
| Sep 16, 2024 | $26.23 | $26.55 | $26.23 | $26.48 | +0.68% | 28,471 |
| Sep 9, 2024 | $26.06 | $26.45 | $26.06 | $26.30 | +0.92% | 44,439 |
| Sep 3, 2024 | $26.14 | $26.29 | $26.02 | $26.06 | +0.12% | 51,806 |
| Aug 26, 2024 | $26.15 | $26.17 | $26.03 | $26.03 | -0.46% | 23,203 |
| Aug 19, 2024 | $26.66 | $26.70 | $26.04 | $26.15 | -1.99% | 27,734 |
| Aug 12, 2024 | $26.24 | $26.68 | $26.24 | $26.68 | +1.75% | 23,740 |
| Aug 5, 2024 | $25.90 | $26.27 | $25.50 | $26.22 | -0.08% | 50,749 |
| Jul 29, 2024 | $26.57 | $26.57 | $26.10 | $26.24 | -1.24% | 39,496 |
| Jul 22, 2024 | $26.56 | $26.76 | $26.18 | $26.57 | -0.11% | 74,143 |
| Jul 15, 2024 | $26.48 | $26.62 | $26.44 | $26.60 | +0.49% | 31,809 |
| Jul 8, 2024 | $26.44 | $26.47 | $26.30 | $26.47 | +0.11% | 26,603 |
| Jul 1, 2024 | $26.93 | $26.96 | $26.38 | $26.44 | -0.14% | 30,558 |
| Jun 24, 2024 | $26.45 | $26.60 | $26.40 | $26.48 | +0.14% | 16,348 |
| Jun 17, 2024 | $26.35 | $26.50 | $26.35 | $26.44 | +0.15% | 24,243 |
| Jun 10, 2024 | $26.42 | $26.50 | $26.16 | $26.40 | +0.04% | 46,377 |
| Jun 3, 2024 | $26.30 | $26.40 | $26.10 | $26.39 | +0.34% | 43,349 |
| May 28, 2024 | $26.22 | $26.34 | $26.15 | $26.30 | +0.42% | 44,991 |
| May 20, 2024 | $26.57 | $26.75 | $25.80 | $26.19 | -1.17% | 76,701 |
| May 13, 2024 | $26.54 | $26.74 | $26.41 | $26.50 | -0.19% | 57,123 |
| May 6, 2024 | $26.41 | $26.56 | $26.27 | $26.55 | +0.38% | 45,302 |
| Apr 29, 2024 | $26.32 | $26.50 | $26.32 | $26.45 | +0.19% | 15,682 |
| Apr 22, 2024 | $26.30 | $26.46 | $26.23 | $26.40 | +0.47% | 25,281 |
| Apr 15, 2024 | $26.11 | $26.30 | $26.09 | $26.28 | -0.08% | 19,789 |
| Apr 8, 2024 | $26.14 | $26.43 | $26.06 | $26.30 | +0.61% | 60,277 |
| Apr 1, 2024 | $25.88 | $26.38 | $25.88 | $26.14 | +0.65% | 36,567 |
| Mar 25, 2024 | $25.85 | $26.00 | $25.80 | $25.97 | +0.23% | 47,871 |
| Mar 18, 2024 | $25.96 | $26.00 | $25.80 | $25.91 | -0.19% | 15,238 |
| Mar 11, 2024 | $25.80 | $26.00 | $25.65 | $25.96 | +0.62% | 34,513 |
| Mar 4, 2024 | $25.75 | $25.90 | $25.62 | $25.80 | 0.00% | 36,887 |
| Feb 26, 2024 | $25.88 | $25.90 | $25.40 | $25.80 | +0.08% | 41,639 |
| Feb 20, 2024 | $26.53 | $26.54 | $25.76 | $25.78 | -2.46% | 21,951 |
| Feb 12, 2024 | $26.48 | $26.55 | $26.26 | $26.43 | -0.56% | 39,344 |
| Feb 5, 2024 | $26.30 | $26.58 | $26.30 | $26.58 | +1.14% | 26,384 |
| Jan 29, 2024 | $26.12 | $26.35 | $26.10 | $26.28 | +0.46% | 16,025 |
| Jan 22, 2024 | $25.98 | $26.28 | $25.86 | $26.16 | +1.12% | 40,318 |
| Jan 16, 2024 | $25.78 | $25.99 | $25.78 | $25.87 | +0.23% | 19,942 |
| Jan 8, 2024 | $25.76 | $25.90 | $25.66 | $25.81 | +0.31% | 46,837 |
| Jan 2, 2024 | $25.75 | $26.00 | $25.61 | $25.73 | -0.08% | 36,473 |
| Dec 26, 2023 | $25.73 | $26.18 | $25.71 | $25.75 | +0.19% | 28,955 |
| Dec 18, 2023 | $25.45 | $25.74 | $25.31 | $25.70 | +0.98% | 51,690 |
| Dec 11, 2023 | $25.30 | $25.45 | $25.28 | $25.45 | +0.51% | 41,527 |
| Dec 4, 2023 | $25.29 | $25.40 | $25.26 | $25.32 | 0.00% | 32,785 |
| Nov 27, 2023 | $25.16 | $25.38 | $25.15 | $25.32 | +0.63% | 52,917 |
| Nov 20, 2023 | $25.70 | $25.70 | $25.10 | $25.16 | -2.02% | 54,173 |
| Nov 13, 2023 | $25.56 | $25.75 | $25.55 | $25.68 | +0.08% | 31,164 |
| Nov 6, 2023 | $25.63 | $25.77 | $25.52 | $25.66 | -0.10% | 30,221 |
| Oct 30, 2023 | $25.43 | $25.84 | $25.36 | $25.69 | +1.32% | 42,781 |
| Oct 23, 2023 | $25.22 | $25.51 | $25.22 | $25.35 | +0.16% | 28,372 |
| Oct 16, 2023 | $25.41 | $25.56 | $25.24 | $25.31 | -0.36% | 46,929 |
| Oct 9, 2023 | $25.30 | $25.60 | $25.26 | $25.40 | +0.16% | 21,947 |
| Oct 2, 2023 | $25.30 | $25.42 | $25.16 | $25.36 | +0.36% | 20,036 |
| Sep 25, 2023 | $25.15 | $25.30 | $25.15 | $25.27 | +0.48% | 18,704 |
| Sep 18, 2023 | $25.16 | $25.28 | $25.10 | $25.15 | -0.04% | 34,352 |
| Sep 11, 2023 | $25.16 | $25.25 | $25.10 | $25.16 | -0.12% | 39,449 |
| Sep 5, 2023 | $25.20 | $25.24 | $25.10 | $25.19 | 0.00% | 28,867 |
| Aug 28, 2023 | $25.08 | $25.19 | $25.05 | $25.19 | +0.16% | 46,292 |
| Aug 21, 2023 | $25.63 | $25.69 | $25.00 | $25.15 | -1.87% | 41,477 |
| Aug 14, 2023 | $25.72 | $25.73 | $25.40 | $25.63 | +0.27% | 28,735 |
| Aug 7, 2023 | $25.50 | $25.88 | $25.47 | $25.56 | +0.43% | 35,822 |
| Jul 31, 2023 | $25.35 | $25.70 | $25.33 | $25.45 | +0.55% | 29,585 |
| Jul 24, 2023 | $25.38 | $25.51 | $25.25 | $25.31 | -0.28% | 76,298 |
| Jul 17, 2023 | $25.40 | $25.50 | $25.30 | $25.38 | +0.29% | 34,712 |
| Jul 10, 2023 | $25.10 | $25.35 | $25.07 | $25.31 | +0.66% | 54,290 |
| Jul 3, 2023 | $25.03 | $25.21 | $24.95 | $25.14 | +0.64% | 33,938 |
| Jun 26, 2023 | $24.90 | $25.00 | $24.88 | $24.98 | +0.40% | 33,726 |
| Jun 20, 2023 | $24.85 | $24.90 | $24.80 | $24.88 | +0.73% | 28,543 |
| Jun 12, 2023 | $24.85 | $24.85 | $24.52 | $24.70 | -0.56% | 49,124 |
| Jun 5, 2023 | $24.66 | $24.88 | $24.56 | $24.84 | +0.74% | 30,317 |
| May 30, 2023 | $24.44 | $24.71 | $24.30 | $24.66 | +1.89% | 45,212 |
| May 22, 2023 | $24.90 | $24.95 | $24.20 | $24.20 | -2.81% | 27,809 |
| May 15, 2023 | $24.90 | $24.95 | $24.70 | $24.90 | +0.20% | 22,852 |
| May 8, 2023 | $24.72 | $24.93 | $24.63 | $24.85 | +0.04% | 15,840 |
| May 1, 2023 | $24.85 | $24.86 | $24.60 | $24.84 | +0.16% | 23,476 |
| Apr 24, 2023 | $24.58 | $24.94 | $24.48 | $24.80 | +1.02% | 72,968 |
| Apr 17, 2023 | $24.45 | $24.60 | $24.45 | $24.55 | +0.16% | 25,697 |
| Apr 10, 2023 | $24.48 | $24.61 | $24.30 | $24.51 | +0.66% | 36,456 |
| Apr 3, 2023 | $24.25 | $24.55 | $24.25 | $24.35 | -0.10% | 40,136 |
| Mar 27, 2023 | $24.37 | $24.54 | $24.36 | $24.38 | -0.02% | 35,437 |
| Mar 20, 2023 | $24.16 | $24.56 | $24.00 | $24.38 | +0.54% | 43,854 |
| Mar 13, 2023 | $24.40 | $24.66 | $23.70 | $24.25 | -1.34% | 58,391 |
| Mar 6, 2023 | $24.59 | $24.70 | $24.00 | $24.58 | -0.15% | 34,885 |
| Feb 27, 2023 | $24.64 | $24.69 | $24.51 | $24.62 | -0.05% | 37,912 |
| Feb 21, 2023 | $24.95 | $25.03 | $24.40 | $24.63 | -1.28% | 70,554 |
| Feb 13, 2023 | $24.85 | $25.00 | $24.80 | $24.95 | +0.44% | 44,477 |
| Feb 6, 2023 | $24.81 | $24.85 | $24.15 | $24.84 | +0.16% | 47,995 |
| Jan 30, 2023 | $24.70 | $24.82 | $24.60 | $24.80 | +0.28% | 23,053 |
| Jan 23, 2023 | $24.68 | $24.74 | $24.50 | $24.73 | +0.28% | 58,993 |
| Jan 17, 2023 | $24.39 | $24.67 | $24.32 | $24.66 | +1.27% | 52,491 |
| Jan 9, 2023 | $24.38 | $24.40 | $24.03 | $24.35 | +0.21% | 60,607 |
| Jan 3, 2023 | $24.00 | $24.30 | $23.98 | $24.30 | +1.46% | 36,567 |
| Dec 27, 2022 | $23.80 | $24.05 | $23.65 | $23.95 | +0.42% | 18,553 |
| Dec 19, 2022 | $23.95 | $24.20 | $23.75 | $23.85 | -0.62% | 37,263 |
| Dec 12, 2022 | $23.88 | $24.09 | $23.83 | $24.00 | +0.12% | 32,028 |
| Dec 5, 2022 | $23.89 | $24.27 | $23.83 | $23.97 | +0.44% | 32,766 |
| Nov 28, 2022 | $23.70 | $24.11 | $23.50 | $23.86 | +0.32% | 36,145 |
| Nov 21, 2022 | $24.00 | $24.02 | $23.72 | $23.79 | -2.94% | 29,013 |
| Nov 14, 2022 | $24.34 | $24.68 | $24.23 | $24.51 | +1.10% | 35,008 |
| Nov 7, 2022 | $24.10 | $24.43 | $23.71 | $24.24 | +0.93% | 23,946 |
| Oct 31, 2022 | $24.10 | $24.18 | $23.85 | $24.02 | -0.12% | 17,090 |
| Oct 24, 2022 | $23.84 | $24.30 | $23.41 | $24.05 | +0.92% | 30,728 |
| Oct 17, 2022 | $23.88 | $24.09 | $23.81 | $23.83 | +0.43% | 34,644 |
| Oct 10, 2022 | $23.99 | $24.00 | $23.72 | $23.73 | -0.56% | 29,446 |
| Oct 3, 2022 | $23.40 | $24.11 | $23.30 | $23.86 | +2.40% | 27,613 |
| Sep 26, 2022 | $24.09 | $24.10 | $23.25 | $23.30 | -2.92% | 78,257 |
| Sep 19, 2022 | $24.13 | $24.21 | $23.70 | $24.00 | 0.00% | 34,786 |
| Sep 12, 2022 | $24.40 | $24.40 | $24.00 | $24.00 | -1.36% | 75,338 |
| Sep 6, 2022 | $24.20 | $24.34 | $23.79 | $24.33 | +0.74% | 30,220 |
| Aug 29, 2022 | $24.24 | $24.30 | $24.00 | $24.15 | -0.00% | 48,717 |
| Aug 22, 2022 | $24.79 | $24.88 | $24.00 | $24.15 | -2.60% | 67,925 |
| Aug 15, 2022 | $24.76 | $24.84 | $24.58 | $24.80 | +0.38% | 76,354 |
| Aug 8, 2022 | $24.52 | $24.77 | $24.32 | $24.70 | +0.49% | 30,809 |
| Aug 1, 2022 | $24.48 | $24.59 | $24.24 | $24.58 | +0.72% | 44,487 |
| Jul 25, 2022 | $24.09 | $24.53 | $24.00 | $24.41 | +1.69% | 51,902 |
| Jul 18, 2022 | $24.00 | $24.21 | $23.86 | $24.00 | +0.21% | 30,074 |
| Jul 11, 2022 | $23.89 | $24.09 | $23.67 | $23.95 | +0.29% | 23,540 |
| Jul 5, 2022 | $24.00 | $24.00 | $23.50 | $23.88 | -0.50% | 26,129 |
| Jun 27, 2022 | $23.85 | $24.15 | $23.83 | $24.00 | +1.05% | 13,098 |
| Jun 21, 2022 | $23.69 | $23.99 | $23.44 | $23.75 | +1.37% | 14,105 |
| Jun 13, 2022 | $24.00 | $24.17 | $23.20 | $23.43 | -2.58% | 66,122 |
| Jun 6, 2022 | $24.25 | $24.34 | $24.03 | $24.05 | -0.82% | 54,006 |
| May 31, 2022 | $24.31 | $24.35 | $24.16 | $24.25 | -0.17% | 15,594 |
| May 23, 2022 | $24.68 | $24.86 | $24.09 | $24.29 | -2.21% | 56,597 |
| May 16, 2022 | $24.75 | $24.88 | $24.30 | $24.84 | +0.36% | 51,013 |
| May 9, 2022 | $24.65 | $24.79 | $24.05 | $24.75 | +0.23% | 68,646 |
| May 2, 2022 | $24.60 | $24.88 | $24.55 | $24.69 | +0.26% | 30,796 |
| Apr 25, 2022 | $24.44 | $24.83 | $24.44 | $24.63 | +0.78% | 52,459 |
| Apr 18, 2022 | $24.45 | $24.87 | $24.41 | $24.44 | -0.24% | 67,584 |
| Apr 11, 2022 | $24.11 | $24.50 | $24.05 | $24.50 | +1.11% | 23,598 |
| Apr 4, 2022 | $24.00 | $24.80 | $23.95 | $24.23 | +1.34% | 42,540 |
| Mar 28, 2022 | $24.12 | $24.15 | $23.77 | $23.91 | -0.25% | 64,126 |
| Mar 21, 2022 | $23.99 | $24.13 | $23.53 | $23.97 | -0.04% | 51,858 |
| Mar 14, 2022 | $23.97 | $23.99 | $23.50 | $23.98 | +0.08% | 80,084 |
| Mar 7, 2022 | $23.70 | $23.99 | $23.43 | $23.96 | +1.35% | 93,693 |
| Feb 28, 2022 | $23.68 | $24.09 | $23.53 | $23.64 | -0.59% | 65,946 |
| Feb 22, 2022 | $24.00 | $24.13 | $23.50 | $23.78 | -3.57% | 58,679 |
| Feb 14, 2022 | $24.65 | $24.85 | $24.50 | $24.66 | +0.65% | 64,079 |
| Feb 7, 2022 | $24.22 | $24.63 | $24.22 | $24.50 | +0.99% | 66,357 |
| Jan 31, 2022 | $24.16 | $24.47 | $24.16 | $24.26 | +0.41% | 73,040 |
| Jan 24, 2022 | $23.81 | $24.25 | $23.42 | $24.16 | +1.05% | 94,855 |
| Jan 18, 2022 | $24.20 | $24.36 | $23.90 | $23.91 | -1.73% | 43,448 |
| Jan 10, 2022 | $23.80 | $24.34 | $23.80 | $24.33 | +1.71% | 61,102 |
| Jan 3, 2022 | $23.85 | $24.24 | $23.75 | $23.92 | +0.76% | 69,331 |
| Dec 27, 2021 | $23.39 | $23.90 | $23.28 | $23.74 | +1.67% | 90,143 |
| Dec 20, 2021 | $23.34 | $23.36 | $23.00 | $23.35 | +0.04% | 48,028 |
| Dec 13, 2021 | $23.50 | $23.51 | $23.25 | $23.34 | -0.47% | 70,904 |
| Dec 6, 2021 | $23.45 | $23.67 | $23.32 | $23.45 | -0.34% | 52,481 |
| Nov 29, 2021 | $23.60 | $23.75 | $23.40 | $23.53 | -0.30% | 53,198 |
| Nov 22, 2021 | $24.10 | $24.12 | $23.47 | $23.60 | -3.67% | 31,906 |
| Nov 15, 2021 | $24.33 | $24.53 | $24.28 | $24.50 | +1.08% | 40,652 |
| Nov 8, 2021 | $24.17 | $24.38 | $24.08 | $24.24 | +0.74% | 47,432 |
| Nov 1, 2021 | $24.32 | $24.39 | $24.00 | $24.06 | -1.07% | 92,806 |
| Oct 25, 2021 | $24.25 | $24.41 | $24.15 | $24.32 | +0.35% | 44,923 |
| Oct 18, 2021 | $23.99 | $24.35 | $23.93 | $24.24 | +1.15% | 65,353 |
| Oct 11, 2021 | $23.81 | $24.00 | $23.80 | $23.96 | +0.67% | 42,803 |
| Oct 4, 2021 | $23.88 | $23.91 | $23.31 | $23.80 | -0.21% | 50,161 |
| Sep 27, 2021 | $23.44 | $24.17 | $23.30 | $23.85 | +2.36% | 76,216 |
| Sep 20, 2021 | $23.39 | $23.64 | $23.10 | $23.30 | -0.34% | 46,899 |
| Sep 13, 2021 | $23.35 | $23.69 | $23.30 | $23.38 | 0.00% | 56,164 |
| Sep 7, 2021 | $23.28 | $23.52 | $23.20 | $23.38 | -0.09% | 33,728 |
| Aug 30, 2021 | $23.52 | $23.83 | $23.14 | $23.40 | -1.02% | 58,169 |
| Aug 23, 2021 | $24.47 | $24.56 | $23.50 | $23.64 | -3.08% | 73,222 |
| Aug 16, 2021 | $24.73 | $24.73 | $23.97 | $24.39 | -0.81% | 118,420 |
| Aug 9, 2021 | $24.85 | $24.85 | $24.43 | $24.59 | -0.97% | 105,446 |
| Aug 2, 2021 | $24.68 | $24.92 | $24.51 | $24.83 | +0.61% | 78,743 |
| Jul 26, 2021 | $25.06 | $25.06 | $24.44 | $24.68 | -1.36% | 98,111 |
| Jul 19, 2021 | $25.09 | $25.09 | $24.99 | $25.02 | 0.00% | 26,747 |
| Jul 12, 2021 | $25.03 | $25.07 | $24.97 | $25.02 | -0.11% | 48,268 |
| Jul 6, 2021 | $25.00 | $25.05 | $24.95 | $25.05 | +0.20% | 40,103 |
| Jun 28, 2021 | $25.00 | $25.05 | $24.55 | $25.00 | -0.01% | 81,332 |
| Jun 21, 2021 | $25.00 | $25.03 | $24.92 | $25.00 | +0.08% | 81,203 |
| Jun 14, 2021 | $24.90 | $25.03 | $24.90 | $24.98 | +0.14% | 64,947 |
| Jun 7, 2021 | $24.89 | $25.00 | $24.84 | $24.95 | +0.34% | 86,352 |
| Jun 1, 2021 | $24.70 | $24.86 | $24.70 | $24.86 | +0.65% | 55,843 |
| May 24, 2021 | $24.51 | $24.75 | $24.41 | $24.70 | -1.16% | 94,913 |
| May 17, 2021 | $25.01 | $25.15 | $24.91 | $24.99 | -0.40% | 145,720 |
| May 10, 2021 | $25.10 | $25.10 | $24.85 | $25.09 | +0.04% | 108,478 |
| May 3, 2021 | $24.97 | $25.10 | $24.96 | $25.08 | +0.60% | 97,369 |
| Apr 26, 2021 | $24.90 | $25.00 | $24.85 | $24.93 | +0.03% | 112,498 |
| Apr 19, 2021 | $24.90 | $24.97 | $24.81 | $24.92 | +0.09% | 113,077 |
| Apr 12, 2021 | $24.59 | $24.96 | $24.59 | $24.90 | +1.22% | 80,166 |
| Apr 5, 2021 | $24.06 | $25.17 | $24.06 | $24.60 | +2.76% | 134,883 |
| Mar 29, 2021 | $23.50 | $24.00 | $23.40 | $23.94 | +1.66% | 63,263 |
| Mar 22, 2021 | $23.29 | $23.63 | $23.25 | $23.55 | +1.42% | 89,590 |
| Mar 15, 2021 | $23.08 | $23.30 | $23.07 | $23.22 | +0.69% | 64,730 |
| Mar 8, 2021 | $22.80 | $23.06 | $22.53 | $23.06 | +1.90% | 64,099 |
| Mar 1, 2021 | $22.65 | $22.79 | $22.25 | $22.63 | +1.25% | 58,922 |
| Feb 22, 2021 | $23.63 | $23.68 | $22.24 | $22.35 | -4.97% | 120,867 |
| Feb 16, 2021 | $23.16 | $23.52 | $23.10 | $23.52 | +1.38% | 104,191 |
| Feb 8, 2021 | $22.68 | $23.20 | $22.55 | $23.20 | +2.52% | 119,537 |
| Feb 1, 2021 | $22.28 | $22.70 | $22.22 | $22.63 | +1.62% | 104,041 |
| Jan 25, 2021 | $22.58 | $22.58 | $22.12 | $22.27 | -0.67% | 67,371 |
| Jan 19, 2021 | $21.90 | $22.45 | $21.90 | $22.42 | +2.37% | 74,894 |
| Jan 11, 2021 | $22.18 | $22.20 | $21.74 | $21.90 | -1.48% | 54,000 |
| Jan 4, 2021 | $20.80 | $22.23 | $20.75 | $22.23 | +7.18% | 74,561 |
| Dec 28, 2020 | $20.81 | $21.10 | $20.35 | $20.74 | +0.19% | 97,378 |
| Dec 21, 2020 | $21.19 | $21.33 | $20.50 | $20.70 | -2.31% | 62,545 |
| Dec 14, 2020 | $21.70 | $21.80 | $21.09 | $21.19 | -1.94% | 76,397 |
| Dec 7, 2020 | $21.45 | $21.85 | $21.24 | $21.61 | +1.22% | 41,261 |
| Nov 30, 2020 | $21.36 | $21.50 | $20.80 | $21.35 | -0.51% | 66,263 |
| Nov 23, 2020 | $21.68 | $22.00 | $21.04 | $21.46 | -3.77% | 68,859 |
| Nov 16, 2020 | $20.56 | $22.76 | $20.53 | $22.30 | +9.31% | 129,591 |
| Nov 9, 2020 | $19.87 | $20.49 | $19.68 | $20.40 | +4.99% | 105,925 |
| Nov 2, 2020 | $19.23 | $19.79 | $19.20 | $19.43 | +1.20% | 71,479 |
| Oct 26, 2020 | $19.33 | $19.57 | $19.10 | $19.20 | -1.51% | 45,076 |
| Oct 19, 2020 | $19.58 | $19.60 | $19.30 | $19.50 | +0.59% | 36,963 |
| Oct 12, 2020 | $19.41 | $19.58 | $19.14 | $19.38 | 0.00% | 52,748 |
| Oct 5, 2020 | $19.25 | $19.70 | $19.23 | $19.38 | +1.04% | 24,248 |
| Sep 28, 2020 | $19.51 | $19.60 | $19.06 | $19.18 | -1.13% | 76,575 |
| Sep 21, 2020 | $19.40 | $19.50 | $19.00 | $19.40 | -0.41% | 50,553 |
| Sep 14, 2020 | $19.80 | $20.00 | $19.45 | $19.48 | -0.26% | 28,378 |
| Sep 8, 2020 | $19.50 | $20.24 | $19.40 | $19.53 | -0.86% | 39,048 |
| Aug 31, 2020 | $19.90 | $20.38 | $19.58 | $19.70 | -1.40% | 72,361 |
| Aug 24, 2020 | $20.44 | $20.44 | $19.58 | $19.98 | -4.11% | 65,398 |
| Aug 17, 2020 | $20.20 | $20.94 | $20.03 | $20.84 | +3.16% | 104,184 |
| Aug 10, 2020 | $19.75 | $20.35 | $19.74 | $20.20 | +2.42% | 80,673 |
| Aug 3, 2020 | $19.55 | $20.00 | $19.47 | $19.72 | +1.65% | 85,943 |
| Jul 27, 2020 | $19.33 | $19.56 | $19.04 | $19.40 | -0.82% | 66,464 |
| Jul 20, 2020 | $19.55 | $19.89 | $19.29 | $19.56 | -0.08% | 84,513 |
| Jul 13, 2020 | $19.05 | $19.76 | $18.80 | $19.58 | +3.22% | 61,887 |
| Jul 6, 2020 | $19.65 | $19.68 | $18.87 | $18.96 | -2.30% | 52,865 |
| Jun 29, 2020 | $18.81 | $19.54 | $18.60 | $19.41 | +3.13% | 76,398 |
| Jun 22, 2020 | $20.34 | $20.52 | $18.53 | $18.82 | -7.79% | 105,487 |
| Jun 15, 2020 | $20.00 | $20.82 | $20.00 | $20.41 | -0.29% | 34,830 |
| Jun 8, 2020 | $19.90 | $21.00 | $19.63 | $20.47 | +3.12% | 117,953 |
| Jun 1, 2020 | $19.86 | $20.17 | $19.71 | $19.85 | +1.07% | 56,882 |
| May 26, 2020 | $19.82 | $20.20 | $19.33 | $19.64 | +1.76% | 44,384 |
| May 18, 2020 | $19.55 | $20.40 | $19.21 | $19.30 | -0.58% | 64,573 |
| May 11, 2020 | $20.30 | $20.68 | $18.61 | $19.41 | -4.61% | 87,075 |
| May 4, 2020 | $20.81 | $20.95 | $20.14 | $20.35 | -0.78% | 109,021 |
| Apr 27, 2020 | $19.41 | $21.79 | $19.41 | $20.51 | +5.99% | 111,758 |
| Apr 20, 2020 | $18.77 | $19.68 | $18.21 | $19.35 | +7.08% | 106,101 |
| Apr 13, 2020 | $18.08 | $19.00 | $17.68 | $18.07 | -1.26% | 82,370 |
| Apr 6, 2020 | $16.31 | $18.49 | $15.00 | $18.30 | +10.91% | 84,308 |
| Mar 30, 2020 | $17.30 | $18.63 | $15.90 | $16.50 | -0.60% | 161,857 |
| Mar 23, 2020 | $12.00 | $17.73 | $11.75 | $16.60 | +36.63% | 314,568 |
| Mar 16, 2020 | $12.75 | $15.13 | $9.75 | $12.15 | -25.00% | 350,875 |
| Mar 9, 2020 | $18.93 | $19.52 | $13.26 | $16.20 | -20.78% | 243,256 |
| Mar 2, 2020 | $21.00 | $22.16 | $19.51 | $20.45 | -1.92% | 155,176 |
| Feb 24, 2020 | $23.23 | $23.59 | $19.75 | $20.85 | -13.59% | 194,850 |
| Feb 18, 2020 | $24.35 | $24.38 | $24.13 | $24.13 | -1.02% | 114,763 |
| Feb 10, 2020 | $23.79 | $24.38 | $23.56 | $24.38 | +2.43% | 104,938 |
| Feb 3, 2020 | $24.00 | $24.52 | $23.75 | $23.80 | -0.87% | 106,175 |
| Jan 27, 2020 | $24.27 | $24.46 | $23.57 | $24.01 | -1.64% | 133,655 |
| Jan 21, 2020 | $24.80 | $24.98 | $24.30 | $24.41 | -1.97% | 108,586 |
| Jan 13, 2020 | $24.58 | $24.92 | $24.40 | $24.90 | +1.34% | 119,521 |
| Jan 6, 2020 | $23.82 | $24.57 | $23.78 | $24.57 | +3.15% | 254,169 |
| Dec 30, 2019 | $23.51 | $23.82 | $23.43 | $23.82 | +1.56% | 67,878 |
| Dec 23, 2019 | $23.43 | $23.67 | $23.37 | $23.45 | +0.29% | 61,365 |
| Dec 16, 2019 | $22.90 | $23.47 | $22.85 | $23.39 | +1.96% | 83,365 |
| Dec 9, 2019 | $22.66 | $23.05 | $22.65 | $22.94 | +1.49% | 57,473 |
| Dec 2, 2019 | $23.23 | $23.23 | $22.52 | $22.60 | -2.68% | 65,967 |
| Nov 25, 2019 | $23.09 | $23.23 | $23.05 | $23.22 | +0.53% | 46,116 |
| Nov 18, 2019 | $23.94 | $23.98 | $22.94 | $23.10 | -3.14% | 163,676 |
| Nov 11, 2019 | $23.75 | $23.95 | $23.58 | $23.85 | +1.15% | 92,960 |
| Nov 4, 2019 | $23.61 | $23.79 | $23.53 | $23.58 | -0.13% | 116,380 |
| Oct 28, 2019 | $23.62 | $23.68 | $23.56 | $23.61 | -0.12% | 75,795 |
| Oct 21, 2019 | $23.27 | $23.70 | $23.06 | $23.64 | +2.64% | 97,625 |
| Oct 14, 2019 | $23.13 | $23.38 | $22.85 | $23.03 | -0.21% | 124,353 |
| Oct 7, 2019 | $22.36 | $23.25 | $22.36 | $23.08 | +3.89% | 238,040 |
| Sep 30, 2019 | $21.79 | $22.27 | $21.60 | $22.22 | +2.37% | 113,964 |
| Sep 23, 2019 | $21.62 | $21.88 | $21.59 | $21.70 | -0.32% | 48,593 |
| Sep 16, 2019 | $21.65 | $21.85 | $21.65 | $21.77 | +0.46% | 56,616 |
| Sep 9, 2019 | $21.74 | $21.84 | $21.52 | $21.67 | -0.26% | 52,940 |
| Sep 3, 2019 | $21.64 | $21.82 | $21.40 | $21.73 | +0.52% | 40,330 |
| Aug 26, 2019 | $21.71 | $21.78 | $21.52 | $21.61 | -0.18% | 51,802 |
| Aug 19, 2019 | $22.30 | $22.30 | $21.63 | $21.65 | -2.46% | 65,408 |
| Aug 12, 2019 | $22.26 | $22.27 | $21.95 | $22.20 | +0.23% | 72,283 |
| Aug 5, 2019 | $22.14 | $22.46 | $21.76 | $22.15 | -0.54% | 57,898 |
| Jul 29, 2019 | $22.00 | $22.48 | $22.00 | $22.27 | +0.36% | 82,835 |
| Jul 22, 2019 | $22.33 | $22.33 | $21.89 | $22.19 | -0.45% | 159,503 |
| Jul 15, 2019 | $22.06 | $22.31 | $21.81 | $22.29 | +0.86% | 49,915 |
| Jul 8, 2019 | $21.93 | $22.16 | $21.92 | $22.10 | +0.15% | 29,299 |
| Jul 1, 2019 | $21.67 | $22.25 | $21.51 | $22.07 | +2.55% | 73,833 |
| Jun 24, 2019 | $21.49 | $21.58 | $21.21 | $21.52 | +0.84% | 26,464 |
| Jun 17, 2019 | $21.32 | $21.52 | $21.18 | $21.34 | -0.79% | 57,377 |
| Jun 10, 2019 | $21.26 | $21.55 | $21.06 | $21.51 | +1.22% | 41,618 |
| Jun 3, 2019 | $20.72 | $21.26 | $20.47 | $21.25 | +2.55% | 76,853 |
| May 28, 2019 | $21.24 | $21.59 | $20.40 | $20.72 | -1.65% | 148,024 |
| May 20, 2019 | $22.97 | $23.04 | $20.77 | $21.07 | -8.09% | 104,820 |
| May 13, 2019 | $23.27 | $23.28 | $22.82 | $22.93 | -1.44% | 114,372 |
| May 6, 2019 | $22.93 | $23.28 | $22.88 | $23.26 | +1.31% | 98,014 |
| Apr 29, 2019 | $22.61 | $23.00 | $22.61 | $22.96 | +0.95% | 51,734 |
| Apr 22, 2019 | $22.70 | $22.95 | $22.62 | $22.74 | -0.11% | 44,316 |
| Apr 15, 2019 | $22.84 | $22.87 | $22.55 | $22.77 | -0.18% | 48,110 |
| Apr 8, 2019 | $22.36 | $22.89 | $22.36 | $22.81 | +1.88% | 88,730 |
| Apr 1, 2019 | $22.19 | $22.44 | $22.13 | $22.39 | +0.81% | 65,431 |
| Mar 25, 2019 | $22.06 | $22.25 | $21.84 | $22.21 | +0.63% | 55,734 |
| Mar 18, 2019 | $22.32 | $22.43 | $22.05 | $22.07 | -1.03% | 80,088 |
| Mar 11, 2019 | $22.79 | $22.85 | $22.30 | $22.30 | -2.36% | 77,216 |
| Mar 4, 2019 | $22.37 | $22.85 | $22.18 | $22.84 | +2.56% | 302,812 |
| Feb 25, 2019 | $22.00 | $22.58 | $21.90 | $22.27 | +2.34% | 444,889 |
| Feb 19, 2019 | $19.77 | $22.30 | $19.75 | $21.76 | +12.05% | 1,013,827 |
| Feb 11, 2019 | $19.12 | $19.79 | $19.09 | $19.42 | +2.21% | 385,449 |
| Feb 4, 2019 | $21.01 | $21.42 | $18.99 | $19.00 | -9.57% | 189,173 |
| Jan 28, 2019 | $21.45 | $22.09 | $20.91 | $21.01 | -2.28% | 337,238 |
| Jan 22, 2019 | $21.81 | $22.33 | $21.01 | $21.50 | -0.46% | 97,547 |
| Jan 14, 2019 | $19.78 | $21.81 | $19.56 | $21.60 | +9.20% | 138,703 |
| Jan 7, 2019 | $19.44 | $20.30 | $19.21 | $19.78 | +3.72% | 105,968 |
| Dec 31, 2018 | $17.65 | $19.16 | $17.50 | $19.07 | +6.36% | 135,967 |
| Dec 24, 2018 | $16.89 | $18.59 | $16.60 | $17.93 | +6.22% | 122,014 |
| Dec 17, 2018 | $19.65 | $20.00 | $16.50 | $16.88 | -16.78% | 301,753 |
| Dec 10, 2018 | $22.60 | $22.60 | $20.16 | $20.28 | -10.29% | 152,874 |
| Dec 3, 2018 | $22.86 | $22.92 | $22.45 | $22.61 | -1.35% | 105,418 |
| Nov 26, 2018 | $23.51 | $23.54 | $22.22 | $22.92 | -2.92% | 82,444 |
| Nov 19, 2018 | $24.53 | $24.66 | $23.45 | $23.61 | -4.19% | 105,663 |
| Nov 12, 2018 | $24.67 | $24.75 | $24.34 | $24.64 | -0.23% | 68,660 |
| Nov 5, 2018 | $24.65 | $24.80 | $24.59 | $24.70 | +0.04% | 80,541 |
| Oct 29, 2018 | $24.65 | $24.82 | $24.52 | $24.69 | -0.25% | 40,304 |
| Oct 22, 2018 | $24.66 | $24.88 | $24.50 | $24.75 | +0.21% | 37,532 |
| Oct 15, 2018 | $24.64 | $24.80 | $24.52 | $24.70 | +0.41% | 25,683 |
| Oct 8, 2018 | $24.56 | $24.93 | $24.50 | $24.60 | -0.29% | 39,645 |
| Oct 1, 2018 | $24.90 | $24.92 | $24.46 | $24.67 | -0.64% | 59,932 |
| Sep 24, 2018 | $24.85 | $24.98 | $24.60 | $24.83 | +0.38% | 37,950 |
| Sep 17, 2018 | $24.70 | $25.00 | $24.63 | $24.74 | +0.43% | 47,818 |
| Sep 10, 2018 | $24.61 | $24.95 | $24.53 | $24.63 | +0.25% | 52,346 |
| Sep 4, 2018 | $24.95 | $24.96 | $24.57 | $24.57 | -1.45% | 80,285 |
| Aug 27, 2018 | $24.88 | $24.96 | $24.83 | $24.93 | +0.20% | 62,942 |
| Aug 20, 2018 | $25.47 | $25.48 | $24.70 | $24.88 | -2.12% | 86,570 |
| Aug 13, 2018 | $25.33 | $25.50 | $25.18 | $25.42 | +0.36% | 41,452 |
| Aug 6, 2018 | $25.28 | $25.41 | $25.20 | $25.33 | +0.24% | 48,900 |
| Jul 30, 2018 | $25.17 | $25.27 | $25.17 | $25.27 | +0.52% | 21,983 |
| Jul 23, 2018 | $25.20 | $25.29 | $24.98 | $25.14 | -0.67% | 200,884 |
| Jul 16, 2018 | $25.16 | $25.33 | $25.06 | $25.31 | +0.60% | 90,994 |
| Jul 9, 2018 | $25.11 | $25.24 | $25.08 | $25.16 | +0.28% | 71,675 |
| Jul 2, 2018 | $25.10 | $25.25 | $25.08 | $25.09 | -0.16% | 51,833 |
| Jun 25, 2018 | $25.15 | $25.18 | $25.04 | $25.13 | -0.04% | 143,534 |
| Jun 18, 2018 | $25.42 | $25.55 | $25.03 | $25.14 | -1.07% | 262,199 |
| Jun 11, 2018 | $25.42 | $25.57 | $25.36 | $25.41 | +0.20% | 65,157 |
| Jun 4, 2018 | $25.14 | $25.44 | $25.12 | $25.36 | +1.00% | 102,420 |
| May 29, 2018 | $25.15 | $25.15 | $24.99 | $25.11 | -0.12% | 68,568 |
| May 21, 2018 | $25.45 | $25.67 | $25.05 | $25.14 | -2.05% | 54,291 |
| May 14, 2018 | $25.55 | $25.80 | $25.43 | $25.67 | +0.45% | 48,839 |
| May 7, 2018 | $25.35 | $25.55 | $25.19 | $25.55 | +0.99% | 72,171 |
| Apr 30, 2018 | $25.05 | $25.34 | $25.04 | $25.30 | +1.04% | 55,164 |
| Apr 23, 2018 | $25.05 | $25.05 | $25.03 | $25.04 | -0.24% | 55,805 |
| Apr 16, 2018 | $25.05 | $25.10 | $25.04 | $25.10 | +0.20% | 67,455 |
| Apr 9, 2018 | $25.05 | $25.10 | $25.02 | $25.05 | 0.00% | 51,150 |
| Apr 2, 2018 | $25.05 | $25.10 | $25.00 | $25.05 | 0.00% | 49,960 |
| Mar 26, 2018 | $25.09 | $25.18 | $25.00 | $25.05 | -0.04% | 51,936 |
| Mar 19, 2018 | $25.10 | $25.10 | $25.00 | $25.06 | -0.15% | 44,673 |
| Mar 12, 2018 | $25.12 | $25.17 | $25.07 | $25.10 | +0.03% | 102,237 |
| Mar 5, 2018 | $25.13 | $25.17 | $25.07 | $25.09 | -0.12% | 63,239 |
| Feb 26, 2018 | $25.12 | $25.16 | $25.00 | $25.12 | +0.00% | 49,882 |
| Feb 20, 2018 | $25.50 | $25.63 | $24.98 | $25.12 | -1.06% | 32,196 |
| Feb 12, 2018 | $25.15 | $25.39 | $25.15 | $25.39 | +0.95% | 37,894 |
| Feb 5, 2018 | $24.97 | $25.27 | $24.97 | $25.15 | +0.56% | 97,449 |
| Jan 29, 2018 | $25.02 | $25.27 | $24.95 | $25.01 | -0.15% | 69,500 |
| Jan 22, 2018 | $25.29 | $25.35 | $25.00 | $25.05 | -0.33% | 77,347 |
| Jan 16, 2018 | $25.39 | $25.49 | $25.13 | $25.13 | -0.97% | 87,465 |
| Jan 8, 2018 | $25.42 | $25.59 | $25.36 | $25.38 | -0.10% | 47,572 |
| Jan 2, 2018 | $25.29 | $25.45 | $25.20 | $25.40 | +0.71% | 61,458 |
| Dec 26, 2017 | $25.25 | $25.30 | $25.20 | $25.22 | -0.08% | 28,608 |
| Dec 18, 2017 | $25.49 | $25.49 | $25.20 | $25.24 | -0.04% | 34,267 |
| Dec 11, 2017 | $25.26 | $25.44 | $25.08 | $25.25 | +0.40% | 40,844 |
| Dec 4, 2017 | $25.19 | $25.43 | $25.02 | $25.15 | +0.48% | 45,484 |
| Nov 27, 2017 | $25.36 | $25.44 | $24.58 | $25.03 | -1.61% | 150,236 |
| Nov 20, 2017 | $25.89 | $25.89 | $25.21 | $25.44 | -1.62% | 27,887 |
| Nov 13, 2017 | $25.82 | $25.86 | $25.50 | $25.86 | +0.31% | 78,158 |
| Nov 6, 2017 | $25.74 | $25.82 | $25.66 | $25.78 | +0.19% | 73,880 |
| Oct 30, 2017 | $25.73 | $25.79 | $25.65 | $25.73 | +0.08% | 57,910 |
| Oct 23, 2017 | $25.66 | $25.80 | $25.66 | $25.71 | +0.23% | 37,165 |
| Oct 16, 2017 | $25.72 | $25.72 | $25.53 | $25.65 | +0.08% | 92,184 |
| Oct 9, 2017 | $25.42 | $25.73 | $25.40 | $25.63 | +1.02% | 30,146 |
| Oct 2, 2017 | $25.71 | $25.76 | $25.33 | $25.37 | -1.32% | 172,953 |
| Sep 25, 2017 | $25.65 | $25.74 | $25.55 | $25.71 | +0.23% | 42,154 |
| Sep 18, 2017 | $25.31 | $25.65 | $25.31 | $25.65 | +1.34% | 41,505 |
| Sep 11, 2017 | $25.40 | $25.59 | $25.25 | $25.31 | -0.49% | 45,033 |
| Sep 5, 2017 | $25.35 | $25.43 | $25.27 | $25.43 | +0.35% | 45,479 |
| Aug 28, 2017 | $25.22 | $25.43 | $25.15 | $25.35 | +0.58% | 111,792 |
| Aug 21, 2017 | $25.19 | $25.23 | $25.02 | $25.20 | -1.91% | 91,504 |
| Aug 14, 2017 | $25.40 | $25.70 | $25.35 | $25.69 | +1.50% | 118,458 |
| Aug 7, 2017 | $25.64 | $25.68 | $25.01 | $25.31 | -1.02% | 167,281 |
| Jul 31, 2017 | $25.40 | $25.67 | $25.35 | $25.57 | +0.67% | 130,326 |
| Jul 24, 2017 | $25.36 | $25.43 | $25.28 | $25.40 | +0.04% | 159,717 |
| Jul 17, 2017 | $25.42 | $25.57 | $25.17 | $25.39 | -0.04% | 846,778 |
| Jul 10, 2017 | $25.25 | $25.46 | $25.16 | $25.40 | +0.99% | 301,350 |
| Jul 3, 2017 | $25.18 | $25.24 | $25.08 | $25.15 | +0.04% | 100,445 |
| Jun 26, 2017 | $25.07 | $25.24 | $25.03 | $25.14 | +0.60% | 91,596 |
| Jun 19, 2017 | $25.09 | $25.14 | $24.89 | $24.99 | -0.36% | 190,277 |
| Jun 12, 2017 | $24.90 | $25.19 | $24.90 | $25.08 | +0.64% | 134,726 |
| Jun 5, 2017 | $24.91 | $24.99 | $24.81 | $24.92 | +0.10% | 163,880 |
| May 30, 2017 | $24.94 | $25.01 | $24.70 | $24.89 | -0.06% | 132,235 |
| May 22, 2017 | $24.98 | $25.06 | $24.87 | $24.91 | -1.19% | 202,847 |
| May 15, 2017 | $25.13 | $25.29 | $25.11 | $25.21 | +0.32% | 229,365 |
| May 8, 2017 | $25.05 | $25.15 | $24.94 | $25.13 | +0.52% | 208,205 |
| May 1, 2017 | $25.14 | $25.17 | $24.94 | $25.00 | -0.36% | 275,778 |
| Apr 24, 2017 | $25.02 | $25.18 | $24.98 | $25.09 | +0.60% | 363,115 |
| Apr 17, 2017 | $25.09 | $25.20 | $24.94 | $24.94 | -0.36% | 455,295 |
| Apr 10, 2017 | $25.25 | $25.73 | $25.02 | $25.03 | -0.28% | 880,148 |
| Apr 3, 2017 | $25.10 | $25.25 | $24.90 | $25.10 | +0.48% | 900,046 |
| Mar 30, 2017 | $24.90 | $25.00 | $24.85 | $24.98 | – | 1,039,717 |
Seasonality
TEN.PE 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 | 4.0% | 0.7% | -0.8% | 3.2% | -0.0% | 0.9% | 0.8% | 1.4% | -0.5% | 1.7% | 1.1% | -2.3% |
| Months up | 8 of 9 | 7 of 9 | 5 of 9 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.5% | 2.7% | -1.5% | 1.1% | 0.6% | 1.4% | -0.4% | 0.9% | -1.8% | 0.8% | ||
| 2025 | 0.6% | 0.4% | 1.4% | 0.3% | 1.2% | 1.8% | -0.2% | 3.9% | -1.0% | 2.1% | 0.8% | -0.6% |
| 2024 | 1.7% | 0.2% | 1.1% | 2.0% | 1.5% | 0.7% | 0.0% | 0.5% | 1.9% | -0.2% | 1.1% | -1.0% |
| 2023 | 3.0% | 2.2% | -1.0% | 1.7% | 1.9% | 1.2% | 1.6% | 1.4% | 0.5% | 0.9% | 1.2% | 2.1% |
| 2022 | 1.9% | -1.4% | 0.2% | 3.1% | 0.9% | -1.2% | 1.7% | 1.2% | -3.4% | 3.5% | 1.9% | -0.2% |
| 2021 | 7.4% | 2.9% | 6.3% | 4.9% | 1.4% | 1.3% | -1.4% | -2.2% | 0.7% | 2.5% | -3.7% | 1.3% |
| 2020 | 2.1% | -11.0% | -13.6% | 16.0% | -3.3% | -2.2% | 1.0% | 6.0% | -3.5% | -0.5% | 13.6% | -2.4% |
| 2019 | 19.4% | 7.8% | 0.3% | 2.7% | -6.8% | 3.8% | 3.9% | -0.8% | 0.7% | 8.7% | 0.7% | 1.3% |
| 2018 | -0.6% | 2.4% | -0.2% | 0.0% | 2.5% | 0.1% | 0.5% | 1.0% | -0.4% | -0.4% | -5.0% | -22.9% |
| 2017 | 0.4% | -0.2% | 1.8% | 1.3% | 1.9% | 1.4% | -0.2% | -1.1% | 1.7% |