Tsakos Energy Navigation Ltd (TEN.PF) stock
TEN.PFNYSEDeep Sea Foreign Transportation of FreightAlso trades as TEN, TEN.PE
$25.98−0.05 (-0.19%)
Close on Nov 2, 2026Market cap $782.72MP/E 5.8Yield 4.23%
Price history
Tsakos Energy Navigation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$25.98
-0.19% on the day
52-week range
$25.87 – $27.90
-6.9% from the high
Change over 52 weeks
-2.8%
From $26.72 on Oct 31, 2025
Average volume
6,705
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $26.08 | $26.08 | $25.95 | $25.98 | -0.19% | 13,955 |
| Oct 26, 2026 | $26.54 | $26.62 | $25.87 | $26.03 | -2.03% | 74,373 |
| Oct 19, 2026 | $26.47 | $26.72 | $26.43 | $26.57 | +0.45% | 30,175 |
| Oct 12, 2026 | $26.85 | $26.86 | $26.30 | $26.45 | -1.65% | 65,894 |
| Oct 5, 2026 | $26.60 | $26.93 | $26.57 | $26.90 | +1.39% | 28,844 |
| Sep 28, 2026 | $26.65 | $26.70 | $26.30 | $26.53 | -0.35% | 24,009 |
| Sep 21, 2026 | $26.79 | $26.79 | $26.36 | $26.62 | -0.86% | 25,059 |
| Sep 14, 2026 | $26.73 | $27.00 | $26.60 | $26.85 | +0.24% | 26,621 |
| Sep 8, 2026 | $26.95 | $27.00 | $26.63 | $26.79 | -0.24% | 29,319 |
| Aug 31, 2026 | $26.86 | $27.00 | $26.75 | $26.85 | -0.52% | 25,926 |
| Aug 24, 2026 | $26.97 | $27.00 | $26.70 | $26.99 | +0.07% | 11,150 |
| Aug 17, 2026 | $26.64 | $26.99 | $26.28 | $26.97 | +1.24% | 35,369 |
| Aug 10, 2026 | $26.51 | $26.81 | $26.50 | $26.64 | +0.49% | 36,016 |
| Aug 3, 2026 | $26.80 | $26.91 | $26.51 | $26.51 | -0.71% | 28,370 |
| Jul 27, 2026 | $26.83 | $26.89 | $26.45 | $26.70 | -1.98% | 46,089 |
| Jul 20, 2026 | $27.50 | $27.58 | $27.11 | $27.24 | -0.91% | 31,790 |
| Jul 13, 2026 | $27.28 | $27.49 | $27.14 | $27.49 | +1.03% | 17,747 |
| Jul 6, 2026 | $27.05 | $27.35 | $27.04 | $27.21 | +0.29% | 36,201 |
| Jun 29, 2026 | $26.98 | $27.16 | $26.98 | $27.13 | +0.48% | 13,272 |
| Jun 22, 2026 | $26.51 | $27.23 | $26.51 | $27.00 | -0.77% | 20,735 |
| Jun 15, 2026 | $27.01 | $27.24 | $26.90 | $27.21 | +0.41% | 12,252 |
| Jun 8, 2026 | $27.11 | $27.40 | $27.00 | $27.10 | -0.42% | 18,539 |
| Jun 1, 2026 | $27.25 | $27.50 | $27.10 | $27.22 | -0.31% | 23,988 |
| May 26, 2026 | $27.30 | $27.31 | $27.12 | $27.30 | 0.00% | 22,486 |
| May 18, 2026 | $27.17 | $27.50 | $27.10 | $27.30 | +0.43% | 16,630 |
| May 11, 2026 | $27.10 | $27.25 | $27.02 | $27.18 | +0.42% | 17,120 |
| May 4, 2026 | $27.45 | $27.45 | $27.01 | $27.07 | -1.38% | 44,471 |
| Apr 27, 2026 | $27.40 | $27.47 | $27.15 | $27.45 | -1.44% | 126,207 |
| Apr 20, 2026 | $27.45 | $27.90 | $27.45 | $27.85 | +1.27% | 73,029 |
| Apr 13, 2026 | $27.26 | $27.61 | $27.04 | $27.50 | +0.88% | 31,691 |
| Apr 6, 2026 | $27.30 | $27.48 | $26.93 | $27.26 | -0.33% | 58,817 |
| Mar 30, 2026 | $26.98 | $27.36 | $26.66 | $27.35 | +1.11% | 37,524 |
| Mar 23, 2026 | $26.77 | $27.25 | $26.75 | $27.05 | +0.41% | 46,266 |
| Mar 16, 2026 | $26.97 | $27.27 | $26.65 | $26.94 | -0.15% | 49,011 |
| Mar 9, 2026 | $27.52 | $27.61 | $26.60 | $26.98 | -1.96% | 144,082 |
| Mar 2, 2026 | $27.55 | $27.68 | $27.50 | $27.52 | -0.11% | 60,406 |
| Feb 23, 2026 | $27.62 | $27.74 | $27.53 | $27.55 | -0.47% | 40,145 |
| Feb 17, 2026 | $27.50 | $27.77 | $27.26 | $27.68 | +0.65% | 106,100 |
| Feb 9, 2026 | $26.85 | $27.70 | $26.85 | $27.50 | +2.42% | 75,283 |
| Feb 2, 2026 | $27.18 | $27.34 | $26.85 | $26.85 | -1.29% | 21,217 |
| Jan 26, 2026 | $27.75 | $27.75 | $27.00 | $27.20 | -1.48% | 109,882 |
| Jan 20, 2026 | $27.72 | $27.83 | $27.59 | $27.61 | -0.40% | 57,210 |
| Jan 12, 2026 | $27.35 | $27.72 | $27.34 | $27.72 | +1.41% | 115,380 |
| Jan 5, 2026 | $26.95 | $27.35 | $26.95 | $27.34 | +1.17% | 47,815 |
| Dec 29, 2025 | $26.80 | $27.04 | $26.78 | $27.02 | -0.11% | 36,329 |
| Dec 22, 2025 | $27.00 | $27.21 | $26.78 | $27.05 | +0.48% | 35,531 |
| Dec 15, 2025 | $26.71 | $27.20 | $26.70 | $26.92 | +0.45% | 66,179 |
| Dec 8, 2025 | $26.64 | $26.88 | $26.20 | $26.80 | +0.52% | 40,112 |
| Dec 1, 2025 | $26.68 | $26.74 | $26.60 | $26.66 | -0.71% | 43,392 |
| Nov 24, 2025 | $26.60 | $26.98 | $26.43 | $26.85 | +1.21% | 27,601 |
| Nov 17, 2025 | $26.60 | $26.79 | $26.38 | $26.53 | -0.64% | 32,177 |
| Nov 10, 2025 | $27.00 | $27.03 | $26.55 | $26.70 | -0.48% | 77,132 |
| Nov 3, 2025 | $26.63 | $26.83 | $26.50 | $26.83 | +0.41% | 62,204 |
| Oct 27, 2025 | $26.64 | $26.72 | $26.40 | $26.72 | -1.22% | 51,934 |
| Oct 20, 2025 | $27.25 | $27.30 | $27.05 | $27.05 | -0.66% | 60,398 |
| Oct 13, 2025 | $26.80 | $27.23 | $26.79 | $27.23 | +1.44% | 107,087 |
| Oct 6, 2025 | $26.76 | $26.86 | $26.71 | $26.84 | -0.06% | 42,713 |
| Sep 29, 2025 | $26.83 | $26.86 | $26.66 | $26.86 | +0.45% | 43,666 |
| Sep 22, 2025 | $26.93 | $26.93 | $26.55 | $26.74 | -0.41% | 33,920 |
| Sep 15, 2025 | $26.86 | $26.95 | $26.80 | $26.85 | 0.00% | 30,501 |
| Sep 8, 2025 | $26.72 | $26.99 | $26.62 | $26.85 | +0.49% | 93,036 |
| Sep 2, 2025 | $26.50 | $26.75 | $26.47 | $26.72 | +0.64% | 58,143 |
| Aug 25, 2025 | $26.71 | $26.71 | $26.41 | $26.55 | +0.04% | 21,346 |
| Aug 18, 2025 | $26.51 | $26.68 | $26.35 | $26.54 | +0.23% | 42,494 |
| Aug 11, 2025 | $26.50 | $26.51 | $26.35 | $26.48 | +0.19% | 29,142 |
| Aug 4, 2025 | $26.40 | $26.52 | $26.35 | $26.43 | +0.41% | 42,134 |
| Jul 28, 2025 | $26.41 | $26.49 | $26.13 | $26.32 | -0.21% | 59,338 |
| Jul 21, 2025 | $27.14 | $27.18 | $26.33 | $26.38 | -2.82% | 68,648 |
| Jul 14, 2025 | $27.05 | $27.20 | $26.86 | $27.14 | +0.33% | 61,680 |
| Jul 7, 2025 | $26.77 | $27.15 | $26.71 | $27.05 | +0.82% | 50,712 |
| Jun 30, 2025 | $26.55 | $26.97 | $26.45 | $26.83 | +1.46% | 33,274 |
| Jun 23, 2025 | $26.47 | $26.51 | $26.40 | $26.44 | +0.25% | 18,221 |
| Jun 16, 2025 | $26.55 | $26.55 | $26.35 | $26.38 | -0.54% | 17,933 |
| Jun 9, 2025 | $26.27 | $26.58 | $26.25 | $26.52 | +1.00% | 17,468 |
| Jun 2, 2025 | $26.30 | $26.40 | $26.25 | $26.26 | -0.48% | 20,091 |
| May 27, 2025 | $26.09 | $26.40 | $26.03 | $26.39 | +1.53% | 43,549 |
| May 19, 2025 | $26.21 | $26.49 | $25.80 | $25.99 | -0.81% | 86,875 |
| May 12, 2025 | $26.17 | $26.42 | $26.00 | $26.20 | -0.15% | 36,483 |
| May 5, 2025 | $26.18 | $26.32 | $26.08 | $26.24 | +0.54% | 32,180 |
| Apr 28, 2025 | $26.04 | $26.25 | $25.50 | $26.10 | +0.31% | 43,465 |
| Apr 21, 2025 | $26.41 | $26.80 | $25.98 | $26.02 | -1.63% | 47,742 |
| Apr 14, 2025 | $25.83 | $26.52 | $25.76 | $26.45 | +2.92% | 54,297 |
| Apr 7, 2025 | $25.57 | $25.90 | $25.17 | $25.70 | 0.00% | 118,792 |
| Mar 31, 2025 | $26.54 | $26.70 | $25.07 | $25.70 | -3.20% | 108,824 |
| Mar 24, 2025 | $26.38 | $26.59 | $26.34 | $26.55 | +0.71% | 24,632 |
| Mar 17, 2025 | $26.13 | $26.36 | $26.06 | $26.36 | +0.70% | 55,110 |
| Mar 10, 2025 | $26.10 | $26.18 | $26.03 | $26.18 | +0.38% | 29,409 |
| Mar 3, 2025 | $26.10 | $26.16 | $26.00 | $26.08 | -0.23% | 54,701 |
| Feb 24, 2025 | $26.10 | $26.15 | $26.04 | $26.14 | +0.20% | 63,087 |
| Feb 18, 2025 | $26.08 | $26.17 | $26.01 | $26.09 | +0.18% | 45,635 |
| Feb 10, 2025 | $26.02 | $26.08 | $26.01 | $26.04 | +0.05% | 30,681 |
| Feb 3, 2025 | $26.09 | $26.09 | $26.00 | $26.03 | -0.11% | 53,449 |
| Jan 27, 2025 | $26.01 | $26.09 | $25.95 | $26.06 | -1.62% | 50,998 |
| Jan 21, 2025 | $26.48 | $26.64 | $26.12 | $26.49 | +0.26% | 39,849 |
| Jan 13, 2025 | $26.39 | $26.50 | $26.26 | $26.42 | +0.30% | 61,721 |
| Jan 6, 2025 | $26.39 | $26.43 | $26.27 | $26.34 | -0.13% | 70,693 |
| Dec 30, 2024 | $26.08 | $26.44 | $25.81 | $26.37 | +1.17% | 126,984 |
| Dec 23, 2024 | $26.00 | $26.18 | $25.90 | $26.07 | +0.46% | 43,841 |
| Dec 16, 2024 | $26.25 | $26.25 | $25.85 | $25.95 | -0.54% | 45,384 |
| Dec 9, 2024 | $26.10 | $26.30 | $26.02 | $26.09 | +0.10% | 17,573 |
| Dec 2, 2024 | $26.40 | $26.46 | $25.75 | $26.07 | -1.52% | 110,186 |
| Nov 25, 2024 | $26.46 | $26.54 | $26.35 | $26.47 | +0.26% | 29,329 |
| Nov 18, 2024 | $26.46 | $26.58 | $26.31 | $26.40 | -0.41% | 45,295 |
| Nov 11, 2024 | $26.20 | $26.57 | $26.06 | $26.51 | +1.34% | 55,177 |
| Nov 4, 2024 | $26.36 | $26.53 | $25.97 | $26.16 | -0.72% | 111,240 |
| Oct 28, 2024 | $26.93 | $26.93 | $26.23 | $26.35 | -1.68% | 97,887 |
| Oct 21, 2024 | $27.33 | $27.50 | $26.77 | $26.80 | -2.47% | 54,244 |
| Oct 14, 2024 | $27.36 | $27.58 | $27.30 | $27.48 | +0.55% | 49,911 |
| Oct 7, 2024 | $27.22 | $27.34 | $27.10 | $27.33 | +0.37% | 25,049 |
| Sep 30, 2024 | $27.09 | $27.31 | $26.96 | $27.23 | +0.48% | 37,630 |
| Sep 23, 2024 | $27.05 | $27.10 | $26.96 | $27.10 | +0.23% | 22,988 |
| Sep 16, 2024 | $26.88 | $27.10 | $26.82 | $27.04 | +0.18% | 30,501 |
| Sep 9, 2024 | $26.72 | $27.03 | $26.68 | $26.99 | +0.78% | 34,730 |
| Sep 3, 2024 | $26.75 | $26.78 | $26.67 | $26.78 | +0.45% | 23,132 |
| Aug 26, 2024 | $26.62 | $26.77 | $26.61 | $26.66 | +0.16% | 21,155 |
| Aug 19, 2024 | $26.41 | $26.62 | $26.35 | $26.62 | +0.52% | 47,534 |
| Aug 12, 2024 | $26.11 | $26.54 | $26.11 | $26.48 | +1.49% | 45,227 |
| Aug 5, 2024 | $25.99 | $26.19 | $25.73 | $26.09 | -0.31% | 103,867 |
| Jul 29, 2024 | $26.45 | $26.45 | $26.01 | $26.17 | -0.98% | 61,545 |
| Jul 22, 2024 | $27.20 | $27.28 | $25.90 | $26.43 | -3.12% | 118,891 |
| Jul 15, 2024 | $27.10 | $27.35 | $27.05 | $27.28 | +0.81% | 45,974 |
| Jul 8, 2024 | $26.89 | $27.14 | $26.88 | $27.06 | +0.30% | 48,627 |
| Jul 1, 2024 | $27.07 | $27.10 | $26.71 | $26.98 | -0.26% | 23,602 |
| Jun 24, 2024 | $26.97 | $27.20 | $26.92 | $27.05 | +0.25% | 28,312 |
| Jun 17, 2024 | $26.86 | $27.14 | $26.86 | $26.98 | +0.34% | 36,612 |
| Jun 10, 2024 | $26.92 | $27.01 | $26.82 | $26.89 | -0.22% | 41,493 |
| Jun 3, 2024 | $26.71 | $26.97 | $26.62 | $26.95 | +0.56% | 22,297 |
| May 28, 2024 | $26.74 | $26.82 | $26.70 | $26.80 | +0.04% | 25,126 |
| May 20, 2024 | $26.45 | $26.79 | $26.43 | $26.79 | +1.48% | 70,258 |
| May 13, 2024 | $26.57 | $26.57 | $26.25 | $26.40 | -0.34% | 56,032 |
| May 6, 2024 | $26.31 | $26.50 | $26.29 | $26.49 | +0.57% | 35,326 |
| Apr 29, 2024 | $26.50 | $26.50 | $26.25 | $26.34 | -0.57% | 50,265 |
| Apr 22, 2024 | $27.04 | $27.13 | $26.16 | $26.49 | -2.14% | 70,658 |
| Apr 15, 2024 | $27.00 | $27.15 | $26.72 | $27.07 | -0.11% | 40,476 |
| Apr 8, 2024 | $26.83 | $27.29 | $26.83 | $27.10 | +0.82% | 41,461 |
| Apr 1, 2024 | $26.70 | $26.94 | $26.65 | $26.88 | +1.18% | 40,985 |
| Mar 25, 2024 | $26.47 | $26.65 | $26.21 | $26.57 | +0.10% | 25,104 |
| Mar 18, 2024 | $26.44 | $26.60 | $26.30 | $26.54 | +0.61% | 24,897 |
| Mar 11, 2024 | $26.21 | $26.45 | $26.15 | $26.38 | +0.68% | 25,952 |
| Mar 4, 2024 | $26.19 | $26.48 | $25.70 | $26.20 | -0.04% | 48,338 |
| Feb 26, 2024 | $26.15 | $26.25 | $26.00 | $26.21 | +0.61% | 29,598 |
| Feb 20, 2024 | $26.18 | $26.18 | $25.90 | $26.05 | -0.34% | 58,323 |
| Feb 12, 2024 | $26.08 | $26.36 | $25.70 | $26.14 | +0.23% | 82,268 |
| Feb 5, 2024 | $26.13 | $26.14 | $25.85 | $26.08 | +0.12% | 70,728 |
| Jan 29, 2024 | $26.07 | $26.21 | $25.99 | $26.05 | -0.46% | 51,545 |
| Jan 22, 2024 | $26.55 | $26.80 | $26.00 | $26.17 | -1.25% | 57,441 |
| Jan 16, 2024 | $26.40 | $26.50 | $26.20 | $26.50 | +0.50% | 68,187 |
| Jan 8, 2024 | $26.40 | $26.40 | $26.12 | $26.37 | +0.07% | 67,168 |
| Jan 2, 2024 | $26.23 | $26.38 | $26.20 | $26.35 | -0.38% | 32,088 |
| Dec 26, 2023 | $26.03 | $26.47 | $26.03 | $26.45 | +1.61% | 39,376 |
| Dec 18, 2023 | $25.76 | $26.24 | $25.62 | $26.03 | +1.28% | 80,321 |
| Dec 11, 2023 | $25.56 | $25.84 | $25.46 | $25.70 | +0.51% | 53,922 |
| Dec 4, 2023 | $25.52 | $25.75 | $25.46 | $25.57 | -0.12% | 43,533 |
| Nov 27, 2023 | $25.45 | $25.65 | $25.40 | $25.60 | +0.59% | 44,754 |
| Nov 20, 2023 | $25.27 | $25.51 | $25.27 | $25.45 | +0.71% | 26,413 |
| Nov 13, 2023 | $25.43 | $25.55 | $25.25 | $25.27 | -0.90% | 47,293 |
| Nov 6, 2023 | $25.51 | $25.68 | $25.41 | $25.50 | -0.04% | 35,666 |
| Oct 30, 2023 | $25.35 | $25.85 | $25.25 | $25.51 | +0.75% | 34,102 |
| Oct 23, 2023 | $25.80 | $25.82 | $25.16 | $25.32 | -1.48% | 71,501 |
| Oct 16, 2023 | $25.70 | $25.78 | $25.60 | $25.70 | -0.02% | 37,855 |
| Oct 9, 2023 | $25.75 | $25.78 | $25.50 | $25.71 | -0.25% | 34,821 |
| Oct 2, 2023 | $25.71 | $25.85 | $25.42 | $25.77 | +0.23% | 55,489 |
| Sep 25, 2023 | $25.55 | $25.71 | $25.40 | $25.71 | +0.04% | 32,174 |
| Sep 18, 2023 | $25.63 | $25.80 | $25.55 | $25.70 | +0.31% | 20,788 |
| Sep 11, 2023 | $25.51 | $25.70 | $25.45 | $25.62 | +0.08% | 23,094 |
| Sep 5, 2023 | $25.50 | $25.64 | $25.40 | $25.60 | +0.31% | 25,043 |
| Aug 28, 2023 | $25.50 | $25.80 | $25.35 | $25.52 | +0.47% | 27,558 |
| Aug 21, 2023 | $25.30 | $25.58 | $25.21 | $25.40 | +0.39% | 40,861 |
| Aug 14, 2023 | $25.26 | $25.54 | $25.26 | $25.30 | -0.12% | 15,545 |
| Aug 7, 2023 | $25.47 | $25.55 | $25.26 | $25.33 | -0.55% | 19,513 |
| Jul 31, 2023 | $25.37 | $25.79 | $25.17 | $25.47 | +0.99% | 33,185 |
| Jul 24, 2023 | $25.70 | $25.76 | $25.06 | $25.22 | -1.87% | 118,167 |
| Jul 17, 2023 | $25.50 | $25.74 | $25.40 | $25.70 | +0.80% | 52,352 |
| Jul 10, 2023 | $25.15 | $25.77 | $25.15 | $25.50 | +1.21% | 158,584 |
| Jul 3, 2023 | $25.02 | $25.25 | $25.02 | $25.19 | +0.56% | 88,901 |
| Jun 26, 2023 | $25.04 | $25.07 | $25.00 | $25.05 | +0.05% | 72,897 |
| Jun 20, 2023 | $25.00 | $25.05 | $24.90 | $25.04 | +0.31% | 30,157 |
| Jun 12, 2023 | $24.91 | $25.04 | $24.82 | $24.96 | +0.19% | 38,007 |
| Jun 5, 2023 | $24.76 | $25.00 | $24.70 | $24.91 | +0.72% | 61,277 |
| May 30, 2023 | $24.45 | $24.77 | $24.30 | $24.73 | +1.58% | 88,638 |
| May 22, 2023 | $24.30 | $24.41 | $24.26 | $24.35 | +0.06% | 45,044 |
| May 15, 2023 | $24.31 | $24.40 | $24.25 | $24.34 | +0.06% | 97,455 |
| May 8, 2023 | $24.33 | $24.45 | $24.26 | $24.32 | +0.23% | 23,274 |
| May 1, 2023 | $24.38 | $24.45 | $24.20 | $24.27 | -0.38% | 74,168 |
| Apr 24, 2023 | $24.97 | $25.01 | $24.32 | $24.36 | -2.49% | 98,201 |
| Apr 17, 2023 | $24.90 | $25.00 | $24.81 | $24.98 | +0.73% | 53,949 |
| Apr 10, 2023 | $24.63 | $24.95 | $24.63 | $24.80 | +0.57% | 66,577 |
| Apr 3, 2023 | $24.72 | $24.80 | $24.60 | $24.66 | -0.24% | 38,258 |
| Mar 27, 2023 | $24.58 | $24.85 | $24.58 | $24.72 | +0.86% | 49,934 |
| Mar 20, 2023 | $24.46 | $24.67 | $24.30 | $24.51 | +0.36% | 52,081 |
| Mar 13, 2023 | $24.68 | $24.89 | $24.20 | $24.42 | -0.52% | 82,993 |
| Mar 6, 2023 | $24.57 | $24.90 | $24.51 | $24.55 | -0.36% | 132,364 |
| Feb 27, 2023 | $24.61 | $24.74 | $24.50 | $24.64 | +0.02% | 117,204 |
| Feb 21, 2023 | $24.53 | $24.74 | $24.41 | $24.64 | +0.51% | 70,883 |
| Feb 13, 2023 | $24.37 | $24.65 | $24.31 | $24.51 | +0.29% | 103,902 |
| Feb 6, 2023 | $24.35 | $24.68 | $24.21 | $24.44 | +0.45% | 186,338 |
| Jan 30, 2023 | $24.30 | $24.43 | $24.21 | $24.33 | -0.04% | 99,848 |
| Jan 23, 2023 | $24.84 | $24.94 | $24.19 | $24.34 | -1.93% | 135,268 |
| Jan 17, 2023 | $24.80 | $24.91 | $24.70 | $24.82 | +0.08% | 78,484 |
| Jan 9, 2023 | $24.68 | $24.80 | $24.50 | $24.80 | +0.74% | 103,393 |
| Jan 3, 2023 | $24.40 | $24.68 | $24.16 | $24.62 | +0.90% | 48,072 |
| Dec 27, 2022 | $24.25 | $24.40 | $24.10 | $24.40 | +0.91% | 17,592 |
| Dec 19, 2022 | $24.19 | $24.39 | $24.06 | $24.18 | +0.29% | 32,976 |
| Dec 12, 2022 | $24.26 | $24.29 | $23.99 | $24.11 | -1.27% | 79,354 |
| Dec 5, 2022 | $24.19 | $24.53 | $24.10 | $24.42 | +1.12% | 62,080 |
| Nov 28, 2022 | $24.08 | $24.19 | $24.00 | $24.15 | +0.21% | 76,259 |
| Nov 21, 2022 | $24.19 | $24.19 | $23.92 | $24.10 | -0.37% | 48,167 |
| Nov 14, 2022 | $23.72 | $24.19 | $23.71 | $24.19 | +1.43% | 66,093 |
| Nov 7, 2022 | $23.99 | $24.10 | $23.76 | $23.85 | +0.27% | 64,792 |
| Oct 31, 2022 | $23.91 | $24.02 | $23.75 | $23.78 | -0.06% | 48,458 |
| Oct 24, 2022 | $24.60 | $24.80 | $23.64 | $23.80 | -3.45% | 102,508 |
| Oct 17, 2022 | $24.67 | $24.80 | $24.60 | $24.65 | +0.08% | 53,122 |
| Oct 10, 2022 | $24.70 | $24.76 | $24.43 | $24.63 | -0.28% | 62,817 |
| Oct 3, 2022 | $24.25 | $24.75 | $24.18 | $24.70 | +1.86% | 57,846 |
| Sep 26, 2022 | $24.59 | $24.65 | $24.10 | $24.25 | -1.02% | 92,813 |
| Sep 19, 2022 | $24.67 | $24.70 | $24.32 | $24.50 | -0.20% | 66,570 |
| Sep 12, 2022 | $24.72 | $24.86 | $24.55 | $24.55 | -0.77% | 77,677 |
| Sep 6, 2022 | $24.60 | $24.78 | $24.54 | $24.74 | +0.57% | 58,705 |
| Aug 29, 2022 | $24.65 | $24.75 | $24.50 | $24.60 | -0.16% | 77,712 |
| Aug 22, 2022 | $24.58 | $24.66 | $24.51 | $24.64 | +0.25% | 55,108 |
| Aug 15, 2022 | $24.35 | $24.60 | $24.26 | $24.58 | +0.98% | 105,954 |
| Aug 8, 2022 | $24.20 | $24.35 | $24.10 | $24.34 | +0.58% | 71,849 |
| Aug 1, 2022 | $24.22 | $24.35 | $24.05 | $24.20 | -0.08% | 106,475 |
| Jul 25, 2022 | $24.60 | $24.67 | $24.00 | $24.22 | -1.54% | 84,075 |
| Jul 18, 2022 | $24.49 | $24.70 | $24.36 | $24.60 | +0.61% | 72,061 |
| Jul 11, 2022 | $24.37 | $24.70 | $24.25 | $24.45 | +0.25% | 53,115 |
| Jul 5, 2022 | $24.26 | $24.40 | $24.08 | $24.39 | 0.00% | 61,053 |
| Jun 27, 2022 | $24.35 | $24.43 | $24.08 | $24.39 | +0.37% | 39,770 |
| Jun 21, 2022 | $24.15 | $24.39 | $23.80 | $24.30 | +0.62% | 60,992 |
| Jun 13, 2022 | $24.47 | $24.65 | $23.80 | $24.15 | -1.39% | 107,535 |
| Jun 6, 2022 | $24.59 | $24.69 | $24.31 | $24.49 | -0.45% | 81,455 |
| May 31, 2022 | $24.50 | $24.60 | $24.40 | $24.60 | +0.41% | 57,086 |
| May 23, 2022 | $24.21 | $24.71 | $24.12 | $24.50 | +0.62% | 72,767 |
| May 16, 2022 | $24.41 | $24.45 | $24.25 | $24.35 | -0.14% | 58,172 |
| May 9, 2022 | $24.44 | $24.48 | $23.81 | $24.39 | +0.02% | 121,050 |
| May 2, 2022 | $24.21 | $24.39 | $24.16 | $24.38 | +0.70% | 69,941 |
| Apr 25, 2022 | $25.08 | $25.08 | $24.02 | $24.21 | -2.38% | 76,060 |
| Apr 18, 2022 | $24.97 | $25.10 | $24.80 | $24.80 | -0.36% | 126,773 |
| Apr 11, 2022 | $24.54 | $24.93 | $24.50 | $24.89 | +1.43% | 54,694 |
| Apr 4, 2022 | $24.47 | $24.54 | $24.35 | $24.54 | +0.62% | 48,811 |
| Mar 28, 2022 | $24.27 | $24.75 | $24.25 | $24.39 | +0.47% | 67,084 |
| Mar 21, 2022 | $24.23 | $24.31 | $24.20 | $24.28 | +0.19% | 33,769 |
| Mar 14, 2022 | $24.20 | $24.25 | $24.02 | $24.23 | +0.08% | 45,431 |
| Mar 7, 2022 | $23.93 | $24.25 | $23.85 | $24.21 | +1.13% | 70,558 |
| Feb 28, 2022 | $23.97 | $24.29 | $23.69 | $23.94 | -0.13% | 55,083 |
| Feb 22, 2022 | $24.38 | $24.38 | $23.79 | $23.97 | -1.00% | 61,426 |
| Feb 14, 2022 | $24.29 | $24.43 | $23.93 | $24.21 | +0.34% | 54,121 |
| Feb 7, 2022 | $23.99 | $24.35 | $23.81 | $24.13 | +0.54% | 106,037 |
| Jan 31, 2022 | $23.95 | $24.32 | $23.71 | $24.00 | +0.21% | 67,008 |
| Jan 24, 2022 | $24.35 | $24.44 | $23.65 | $23.95 | -2.13% | 113,185 |
| Jan 18, 2022 | $24.44 | $24.51 | $24.36 | $24.47 | +0.18% | 128,674 |
| Jan 10, 2022 | $24.29 | $24.49 | $24.14 | $24.43 | +0.66% | 88,912 |
| Jan 3, 2022 | $24.04 | $24.30 | $23.90 | $24.26 | +1.14% | 54,540 |
| Dec 27, 2021 | $23.60 | $24.01 | $23.55 | $23.99 | +1.95% | 122,548 |
| Dec 20, 2021 | $23.76 | $23.78 | $23.35 | $23.53 | -1.05% | 75,188 |
| Dec 13, 2021 | $23.83 | $23.90 | $23.75 | $23.78 | -0.17% | 73,121 |
| Dec 6, 2021 | $23.85 | $24.07 | $23.80 | $23.82 | -0.34% | 74,607 |
| Nov 29, 2021 | $23.89 | $24.06 | $23.77 | $23.90 | +0.05% | 91,993 |
| Nov 22, 2021 | $24.04 | $24.10 | $23.80 | $23.89 | -0.46% | 44,938 |
| Nov 15, 2021 | $23.94 | $24.11 | $23.87 | $24.00 | +0.59% | 57,954 |
| Nov 8, 2021 | $23.94 | $23.97 | $23.82 | $23.86 | -0.13% | 59,593 |
| Nov 1, 2021 | $23.94 | $23.99 | $23.76 | $23.89 | +0.06% | 79,751 |
| Oct 25, 2021 | $24.46 | $24.54 | $23.70 | $23.88 | -2.31% | 121,225 |
| Oct 18, 2021 | $24.09 | $24.50 | $24.05 | $24.44 | +1.41% | 117,389 |
| Oct 11, 2021 | $24.06 | $24.10 | $23.89 | $24.10 | +0.19% | 173,580 |
| Oct 4, 2021 | $24.04 | $24.12 | $23.62 | $24.06 | +0.02% | 137,042 |
| Sep 27, 2021 | $23.77 | $24.33 | $23.71 | $24.05 | +1.43% | 133,291 |
| Sep 20, 2021 | $23.89 | $24.12 | $23.47 | $23.71 | -0.71% | 82,202 |
| Sep 13, 2021 | $23.89 | $24.01 | $23.80 | $23.88 | +0.04% | 63,102 |
| Sep 7, 2021 | $23.70 | $23.94 | $23.64 | $23.87 | +1.10% | 57,581 |
| Aug 30, 2021 | $23.77 | $23.85 | $23.55 | $23.61 | -0.15% | 88,698 |
| Aug 23, 2021 | $23.60 | $23.96 | $23.40 | $23.64 | +0.19% | 112,034 |
| Aug 16, 2021 | $24.10 | $24.10 | $23.24 | $23.60 | -1.95% | 131,483 |
| Aug 9, 2021 | $24.48 | $24.50 | $23.99 | $24.07 | -1.88% | 103,919 |
| Aug 2, 2021 | $24.24 | $24.60 | $24.10 | $24.53 | +0.90% | 116,728 |
| Jul 26, 2021 | $24.83 | $24.83 | $24.10 | $24.31 | -3.34% | 239,064 |
| Jul 19, 2021 | $25.04 | $25.18 | $24.98 | $25.15 | +0.44% | 186,412 |
| Jul 12, 2021 | $25.05 | $25.10 | $25.00 | $25.04 | 0.00% | 179,447 |
| Jul 6, 2021 | $25.07 | $25.15 | $25.00 | $25.04 | -0.12% | 137,511 |
| Jun 28, 2021 | $25.04 | $25.09 | $25.00 | $25.07 | +0.12% | 150,067 |
| Jun 21, 2021 | $25.00 | $25.06 | $24.99 | $25.04 | +0.20% | 92,113 |
| Jun 14, 2021 | $25.03 | $25.07 | $24.99 | $24.99 | -0.16% | 189,899 |
| Jun 7, 2021 | $25.02 | $25.06 | $24.92 | $25.03 | +0.08% | 84,383 |
| Jun 1, 2021 | $24.90 | $25.05 | $24.87 | $25.01 | +0.56% | 126,118 |
| May 24, 2021 | $24.87 | $24.95 | $24.77 | $24.87 | -0.04% | 70,927 |
| May 17, 2021 | $24.80 | $24.91 | $24.70 | $24.88 | +0.47% | 74,541 |
| May 10, 2021 | $24.60 | $24.82 | $24.31 | $24.76 | +0.46% | 124,181 |
| May 3, 2021 | $24.55 | $24.65 | $24.47 | $24.65 | +0.90% | 86,503 |
| Apr 26, 2021 | $24.80 | $24.80 | $24.21 | $24.43 | -2.90% | 227,757 |
| Apr 19, 2021 | $24.88 | $25.25 | $24.78 | $25.16 | +1.66% | 239,166 |
| Apr 12, 2021 | $24.97 | $25.15 | $24.53 | $24.75 | -0.68% | 169,068 |
| Apr 5, 2021 | $24.78 | $25.01 | $24.49 | $24.92 | +0.28% | 207,842 |
| Mar 29, 2021 | $24.00 | $24.85 | $24.00 | $24.85 | +3.15% | 126,736 |
| Mar 22, 2021 | $23.70 | $24.15 | $23.65 | $24.09 | +1.77% | 156,602 |
| Mar 15, 2021 | $23.24 | $23.71 | $23.23 | $23.67 | +1.98% | 167,617 |
| Mar 8, 2021 | $22.78 | $23.24 | $22.72 | $23.21 | +2.25% | 106,480 |
| Mar 1, 2021 | $22.68 | $22.78 | $22.52 | $22.70 | +0.80% | 93,090 |
| Feb 22, 2021 | $22.65 | $22.75 | $22.45 | $22.52 | -0.27% | 149,723 |
| Feb 16, 2021 | $22.38 | $22.63 | $22.30 | $22.58 | +0.98% | 116,391 |
| Feb 8, 2021 | $22.10 | $22.38 | $22.00 | $22.36 | +1.41% | 89,777 |
| Feb 1, 2021 | $21.81 | $22.20 | $21.62 | $22.05 | +1.01% | 90,124 |
| Jan 25, 2021 | $22.70 | $22.83 | $21.60 | $21.83 | -3.76% | 189,895 |
| Jan 19, 2021 | $22.50 | $22.91 | $22.40 | $22.68 | +1.08% | 137,705 |
| Jan 11, 2021 | $22.50 | $22.63 | $22.35 | $22.44 | +0.22% | 98,525 |
| Jan 4, 2021 | $21.28 | $22.44 | $21.27 | $22.39 | +5.36% | 126,217 |
| Dec 28, 2020 | $21.00 | $21.35 | $20.90 | $21.25 | +1.19% | 139,940 |
| Dec 21, 2020 | $21.69 | $21.81 | $20.91 | $21.00 | -3.98% | 279,374 |
| Dec 14, 2020 | $22.00 | $22.05 | $21.56 | $21.87 | -0.18% | 111,120 |
| Dec 7, 2020 | $21.90 | $22.24 | $21.66 | $21.91 | +0.05% | 99,901 |
| Nov 30, 2020 | $21.85 | $22.00 | $21.00 | $21.90 | +0.81% | 94,666 |
| Nov 23, 2020 | $21.69 | $21.98 | $19.90 | $21.72 | +0.62% | 141,867 |
| Nov 16, 2020 | $19.99 | $21.65 | $19.93 | $21.59 | +8.60% | 240,291 |
| Nov 9, 2020 | $19.70 | $19.89 | $19.60 | $19.88 | +2.24% | 113,694 |
| Nov 2, 2020 | $19.44 | $19.50 | $19.12 | $19.45 | +1.12% | 90,453 |
| Oct 26, 2020 | $19.53 | $19.54 | $19.08 | $19.23 | -4.33% | 110,568 |
| Oct 19, 2020 | $20.00 | $20.13 | $19.82 | $20.10 | +1.01% | 77,181 |
| Oct 12, 2020 | $20.24 | $20.24 | $19.52 | $19.90 | -0.80% | 39,589 |
| Oct 5, 2020 | $19.88 | $20.25 | $19.61 | $20.06 | +1.47% | 94,199 |
| Sep 28, 2020 | $19.87 | $19.92 | $19.63 | $19.77 | -0.46% | 41,589 |
| Sep 21, 2020 | $19.90 | $20.00 | $19.40 | $19.86 | -0.79% | 47,910 |
| Sep 14, 2020 | $19.83 | $20.16 | $19.83 | $20.02 | 0.00% | 59,330 |
| Sep 8, 2020 | $20.00 | $20.18 | $19.72 | $20.02 | -0.30% | 31,953 |
| Aug 31, 2020 | $20.00 | $20.34 | $19.70 | $20.08 | +0.90% | 127,963 |
| Aug 24, 2020 | $19.97 | $20.18 | $19.61 | $19.90 | -0.45% | 131,297 |
| Aug 17, 2020 | $19.83 | $20.20 | $19.61 | $19.99 | +1.16% | 71,080 |
| Aug 10, 2020 | $19.60 | $19.83 | $19.50 | $19.76 | +0.61% | 61,519 |
| Aug 3, 2020 | $19.31 | $19.78 | $19.31 | $19.64 | +1.66% | 35,764 |
| Jul 27, 2020 | $19.34 | $19.48 | $18.76 | $19.32 | -1.43% | 96,603 |
| Jul 20, 2020 | $20.13 | $20.91 | $19.40 | $19.60 | -2.49% | 110,289 |
| Jul 13, 2020 | $19.60 | $20.99 | $19.18 | $20.10 | +4.02% | 97,074 |
| Jul 6, 2020 | $20.19 | $20.19 | $19.15 | $19.33 | -1.90% | 169,709 |
| Jun 29, 2020 | $19.50 | $20.26 | $19.35 | $19.70 | +0.66% | 46,234 |
| Jun 22, 2020 | $20.75 | $20.96 | $19.35 | $19.57 | -5.80% | 111,714 |
| Jun 15, 2020 | $20.55 | $21.17 | $20.22 | $20.78 | -0.50% | 34,910 |
| Jun 8, 2020 | $20.47 | $21.18 | $19.78 | $20.88 | +2.91% | 151,330 |
| Jun 1, 2020 | $20.10 | $20.52 | $20.02 | $20.29 | +1.91% | 52,975 |
| May 26, 2020 | $20.01 | $20.30 | $19.83 | $19.91 | -0.25% | 45,514 |
| May 18, 2020 | $18.90 | $20.16 | $18.87 | $19.96 | +5.94% | 88,447 |
| May 11, 2020 | $20.29 | $20.30 | $17.63 | $18.84 | -6.75% | 335,587 |
| May 4, 2020 | $20.22 | $20.60 | $19.81 | $20.20 | -1.11% | 109,088 |
| Apr 27, 2020 | $19.95 | $21.49 | $19.26 | $20.43 | +6.80% | 242,220 |
| Apr 20, 2020 | $18.49 | $19.86 | $18.32 | $19.13 | +6.28% | 219,314 |
| Apr 13, 2020 | $18.72 | $18.81 | $17.91 | $18.00 | -1.91% | 353,558 |
| Apr 6, 2020 | $16.32 | $18.45 | $16.27 | $18.35 | +13.20% | 113,697 |
| Mar 30, 2020 | $17.02 | $18.98 | $15.80 | $16.21 | -2.41% | 185,106 |
| Mar 23, 2020 | $12.00 | $17.94 | $12.00 | $16.61 | +31.83% | 332,025 |
| Mar 16, 2020 | $14.50 | $15.15 | $10.00 | $12.60 | -20.85% | 362,357 |
| Mar 9, 2020 | $19.68 | $20.00 | $13.36 | $15.92 | -23.20% | 280,536 |
| Mar 2, 2020 | $21.00 | $22.09 | $20.15 | $20.73 | -1.75% | 142,043 |
| Feb 24, 2020 | $23.77 | $23.77 | $20.20 | $21.10 | -11.23% | 239,211 |
| Feb 18, 2020 | $23.95 | $23.99 | $23.77 | $23.77 | -0.77% | 82,155 |
| Feb 10, 2020 | $23.94 | $24.09 | $23.50 | $23.96 | +0.40% | 107,538 |
| Feb 3, 2020 | $24.02 | $24.29 | $23.73 | $23.86 | -0.58% | 150,726 |
| Jan 27, 2020 | $23.90 | $24.32 | $23.65 | $24.00 | -1.11% | 148,581 |
| Jan 21, 2020 | $25.10 | $25.19 | $24.05 | $24.27 | -2.96% | 234,912 |
| Jan 13, 2020 | $24.75 | $25.18 | $24.70 | $25.01 | +1.05% | 200,613 |
| Jan 6, 2020 | $24.19 | $24.80 | $24.14 | $24.75 | +2.32% | 173,116 |
| Dec 30, 2019 | $23.75 | $24.20 | $23.71 | $24.19 | +1.94% | 120,858 |
| Dec 23, 2019 | $23.76 | $23.84 | $23.63 | $23.73 | +0.89% | 99,019 |
| Dec 16, 2019 | $23.18 | $23.69 | $22.95 | $23.52 | +2.62% | 124,118 |
| Dec 9, 2019 | $22.78 | $23.10 | $22.56 | $22.92 | +1.48% | 226,389 |
| Dec 2, 2019 | $23.05 | $23.05 | $22.50 | $22.58 | -2.02% | 194,746 |
| Nov 25, 2019 | $23.01 | $23.22 | $23.01 | $23.05 | +0.11% | 160,723 |
| Nov 18, 2019 | $23.26 | $23.50 | $22.89 | $23.03 | -1.37% | 165,316 |
| Nov 11, 2019 | $23.18 | $23.35 | $23.11 | $23.35 | +0.38% | 73,973 |
| Nov 4, 2019 | $23.45 | $23.45 | $23.01 | $23.26 | -0.19% | 172,778 |
| Oct 28, 2019 | $23.42 | $23.50 | $23.24 | $23.30 | -0.49% | 145,488 |
| Oct 21, 2019 | $23.72 | $24.18 | $23.27 | $23.42 | -0.66% | 166,717 |
| Oct 14, 2019 | $23.18 | $23.91 | $23.11 | $23.57 | +1.68% | 200,758 |
| Oct 7, 2019 | $22.83 | $23.48 | $22.80 | $23.18 | +2.11% | 275,480 |
| Sep 30, 2019 | $22.21 | $22.73 | $22.00 | $22.70 | +1.90% | 76,334 |
| Sep 23, 2019 | $22.22 | $22.38 | $21.97 | $22.28 | +0.12% | 100,753 |
| Sep 16, 2019 | $22.14 | $22.38 | $22.14 | $22.25 | -0.40% | 36,402 |
| Sep 9, 2019 | $22.10 | $22.35 | $22.01 | $22.34 | +0.84% | 57,129 |
| Sep 3, 2019 | $22.00 | $22.16 | $21.78 | $22.16 | +0.57% | 33,590 |
| Aug 26, 2019 | $21.82 | $22.03 | $21.77 | $22.03 | +0.87% | 31,982 |
| Aug 19, 2019 | $21.87 | $21.87 | $21.80 | $21.84 | -0.09% | 53,271 |
| Aug 12, 2019 | $22.01 | $22.09 | $21.80 | $21.86 | -0.77% | 95,696 |
| Aug 5, 2019 | $22.05 | $22.30 | $21.85 | $22.03 | -0.09% | 108,343 |
| Jul 29, 2019 | $22.15 | $22.40 | $22.05 | $22.05 | +0.23% | 106,104 |
| Jul 22, 2019 | $22.60 | $22.66 | $21.89 | $22.00 | -2.18% | 69,201 |
| Jul 15, 2019 | $22.49 | $22.78 | $22.49 | $22.49 | 0.00% | 155,165 |
| Jul 8, 2019 | $22.36 | $22.65 | $22.36 | $22.49 | +0.58% | 45,084 |
| Jul 1, 2019 | $22.17 | $22.50 | $22.11 | $22.36 | +1.22% | 37,803 |
| Jun 24, 2019 | $21.90 | $22.09 | $21.66 | $22.09 | +1.14% | 44,206 |
| Jun 17, 2019 | $21.91 | $22.00 | $21.65 | $21.84 | -0.14% | 51,116 |
| Jun 10, 2019 | $21.88 | $22.10 | $21.70 | $21.87 | +0.74% | 43,619 |
| Jun 3, 2019 | $21.15 | $21.76 | $20.83 | $21.71 | +2.74% | 98,491 |
| May 28, 2019 | $21.51 | $21.88 | $20.79 | $21.13 | -2.04% | 100,174 |
| May 20, 2019 | $22.75 | $22.75 | $21.57 | $21.57 | -5.19% | 99,235 |
| May 13, 2019 | $22.76 | $22.84 | $22.48 | $22.75 | -0.22% | 42,923 |
| May 6, 2019 | $22.83 | $22.98 | $22.70 | $22.80 | -0.30% | 54,672 |
| Apr 29, 2019 | $22.70 | $22.89 | $22.70 | $22.87 | +0.75% | 35,897 |
| Apr 22, 2019 | $23.38 | $23.58 | $22.60 | $22.70 | -2.95% | 72,283 |
| Apr 15, 2019 | $23.19 | $23.39 | $22.96 | $23.39 | +1.26% | 58,029 |
| Apr 8, 2019 | $22.60 | $23.20 | $22.60 | $23.10 | +2.26% | 97,459 |
| Apr 1, 2019 | $22.36 | $22.63 | $22.36 | $22.59 | +1.29% | 44,926 |
| Mar 25, 2019 | $22.18 | $22.51 | $22.09 | $22.30 | +0.46% | 48,278 |
| Mar 18, 2019 | $22.60 | $22.70 | $22.20 | $22.20 | -1.77% | 97,550 |
| Mar 11, 2019 | $22.87 | $22.87 | $22.47 | $22.60 | -0.88% | 33,412 |
| Mar 4, 2019 | $22.64 | $22.94 | $22.44 | $22.80 | +1.11% | 113,592 |
| Feb 25, 2019 | $22.14 | $22.80 | $22.08 | $22.55 | +3.06% | 350,082 |
| Feb 19, 2019 | $19.99 | $22.30 | $19.80 | $21.88 | +11.88% | 725,632 |
| Feb 11, 2019 | $19.10 | $19.99 | $19.10 | $19.56 | +3.69% | 195,991 |
| Feb 4, 2019 | $21.01 | $21.51 | $18.86 | $18.86 | -10.23% | 144,692 |
| Jan 28, 2019 | $21.99 | $22.21 | $20.78 | $21.01 | -3.62% | 269,660 |
| Jan 22, 2019 | $22.80 | $22.99 | $21.75 | $21.80 | -2.24% | 117,245 |
| Jan 14, 2019 | $20.62 | $22.51 | $20.61 | $22.30 | +8.78% | 66,213 |
| Jan 7, 2019 | $19.73 | $20.69 | $19.63 | $20.50 | +5.95% | 226,715 |
| Dec 31, 2018 | $18.40 | $19.47 | $18.18 | $19.35 | +6.14% | 218,380 |
| Dec 24, 2018 | $17.63 | $18.85 | $17.13 | $18.23 | +3.40% | 164,333 |
| Dec 17, 2018 | $21.30 | $21.30 | $16.80 | $17.63 | -17.89% | 410,696 |
| Dec 10, 2018 | $23.24 | $23.28 | $21.30 | $21.47 | -8.01% | 142,483 |
| Dec 3, 2018 | $23.35 | $23.88 | $23.16 | $23.34 | -0.30% | 156,666 |
| Nov 26, 2018 | $23.89 | $23.89 | $22.68 | $23.41 | -1.64% | 209,521 |
| Nov 19, 2018 | $24.45 | $24.48 | $23.38 | $23.80 | -2.79% | 88,974 |
| Nov 12, 2018 | $24.54 | $24.60 | $24.42 | $24.48 | -0.43% | 137,363 |
| Nov 5, 2018 | $24.47 | $24.65 | $24.33 | $24.59 | +0.45% | 93,908 |
| Oct 29, 2018 | $24.64 | $24.64 | $24.40 | $24.48 | -0.69% | 239,239 |
| Oct 22, 2018 | $25.39 | $25.48 | $24.49 | $24.65 | -3.33% | 200,300 |
| Oct 15, 2018 | $25.08 | $25.55 | $24.98 | $25.50 | +1.84% | 902,338 |
| Oct 8, 2018 | $24.97 | $25.28 | $24.90 | $25.04 | +0.36% | 222,242 |
| Oct 1, 2018 | $25.11 | $25.21 | $24.85 | $24.95 | -0.87% | 176,741 |
| Sep 24, 2018 | $24.98 | $25.24 | $24.92 | $25.17 | +0.79% | 163,847 |
| Sep 17, 2018 | $24.95 | $25.04 | $24.85 | $24.97 | +0.13% | 134,768 |
| Sep 10, 2018 | $25.00 | $25.04 | $24.85 | $24.94 | -0.04% | 103,165 |
| Sep 4, 2018 | $25.19 | $25.20 | $24.93 | $24.95 | -1.19% | 213,940 |
| Aug 27, 2018 | $25.00 | $25.30 | $24.99 | $25.25 | +1.20% | 167,061 |
| Aug 20, 2018 | $24.94 | $25.04 | $24.94 | $24.95 | +0.11% | 125,682 |
| Aug 13, 2018 | $24.90 | $24.94 | $24.84 | $24.92 | +0.37% | 73,140 |
| Aug 6, 2018 | $24.95 | $24.95 | $24.80 | $24.83 | -0.16% | 71,165 |
| Jul 30, 2018 | $24.86 | $25.03 | $24.85 | $24.87 | +0.12% | 102,582 |
| Jul 23, 2018 | $24.90 | $24.93 | $24.77 | $24.84 | -0.24% | 189,420 |
| Jul 16, 2018 | $25.03 | $25.03 | $24.75 | $24.90 | -0.26% | 296,336 |
| Jul 9, 2018 | $25.00 | $25.05 | $24.96 | $24.97 | -0.16% | 369,143 |
| Jul 2, 2018 | $25.00 | $25.10 | $24.80 | $25.01 | +0.83% | 360,711 |
| Jun 25, 2018 | $24.62 | $25.00 | $24.60 | $24.80 | +0.77% | 1,634,053 |
| Jun 22, 2018 | $24.61 | $24.61 | $24.61 | $24.61 | – | 706,500 |
Seasonality
TEN.PF return in each calendar month over the last 9 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 | 4.9% | 0.1% | -0.4% | 4.0% | -0.4% | 0.7% | 1.3% | 0.9% | 0.1% | 1.3% | 0.9% | -2.2% |
| Months up | 8 of 8 | 7 of 8 | 5 of 8 | 7 of 8 | 5 of 8 | 5 of 8 | 7 of 9 | 7 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 4 of 8 |
| 2026 | 3.6% | 1.3% | -1.4% | 2.9% | -0.2% | -0.9% | 0.9% | 0.9% | -1.8% | -1.6% | -0.2% | |
| 2025 | 3.3% | 0.3% | 1.5% | -0.2% | 1.9% | 0.4% | 1.3% | 1.1% | 0.8% | 2.1% | 0.5% | -0.1% |
| 2024 | 0.6% | 0.8% | 1.3% | 1.3% | 1.8% | 0.9% | -0.6% | 1.4% | 1.7% | -0.4% | 0.1% | -2.5% |
| 2023 | 2.0% | 1.0% | 0.8% | 0.9% | 1.3% | 1.5% | 3.6% | 1.7% | -0.3% | 1.4% | 0.3% | 3.6% |
| 2022 | 2.3% | 0.2% | 1.4% | 1.9% | 1.1% | -0.7% | 2.1% | 1.5% | -1.4% | 1.0% | 1.0% | 1.0% |
| 2021 | 5.5% | 3.2% | 7.7% | 3.1% | 1.8% | 0.6% | -0.5% | -2.9% | 2.0% | 1.6% | -0.3% | 0.8% |
| 2020 | 2.7% | -12.1% | -14.1% | 17.2% | -3.3% | -0.7% | 0.7% | 4.2% | -1.1% | -0.5% | 12.8% | -2.1% |
| 2019 | 19.3% | 5.8% | -0.9% | 5.0% | -7.4% | 4.5% | 3.2% | -0.8% | 1.1% | 7.8% | -1.6% | 3.9% |
| 2018 | 0.8% | 1.0% | -0.3% | 0.5% | -4.4% | -21.8% |