Perusahaan Perseroan Persero PT Telekomunikasi Indonesia Tbk (TLK) stock
TLKNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
$11.17−0.05 (-0.45%)
Close on Oct 30, 2026Market cap $11.07BP/E 11.5Yield –
Price history
Perusahaan Perseroan Persero PT Telekomunikasi Indonesia Tbk share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.17
-0.45% on the day
52-week range
$10.15 – $23.52
-52.5% from the high
Change over 52 weeks
-42.7%
From $19.51 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $11.05 | $11.29 | $11.03 | $11.17 | -0.45% | 2,163,237 |
| Oct 29, 2026 | $11.11 | $11.23 | $11.06 | $11.22 | -1.84% | 2,905,670 |
| Oct 28, 2026 | $11.55 | $11.59 | $11.20 | $11.43 | -2.81% | 2,360,554 |
| Oct 27, 2026 | $11.85 | $11.89 | $11.69 | $11.76 | -4.00% | 1,264,441 |
| Oct 26, 2026 | $12.29 | $12.38 | $12.20 | $12.25 | +0.99% | 1,721,164 |
| Oct 23, 2026 | $12.16 | $12.25 | $11.98 | $12.13 | -0.66% | 1,858,604 |
| Oct 22, 2026 | $12.15 | $12.24 | $12.05 | $12.21 | +3.65% | 2,152,233 |
| Oct 21, 2026 | $11.78 | $11.88 | $11.67 | $11.78 | +1.20% | 2,558,903 |
| Oct 20, 2026 | $11.30 | $11.70 | $11.25 | $11.64 | +11.39% | 6,168,714 |
| Oct 19, 2026 | $10.20 | $10.60 | $10.15 | $10.45 | -5.26% | 11,005,880 |
| Oct 16, 2026 | $10.86 | $11.37 | $10.60 | $11.03 | -13.69% | 7,652,067 |
| Oct 15, 2026 | $12.75 | $12.92 | $12.69 | $12.78 | +0.31% | 5,696,566 |
| Oct 14, 2026 | $12.59 | $12.76 | $12.56 | $12.74 | +0.71% | 981,157 |
| Oct 13, 2026 | $12.67 | $12.80 | $12.62 | $12.65 | -1.02% | 964,917 |
| Oct 12, 2026 | $12.70 | $12.85 | $12.70 | $12.78 | -0.39% | 621,911 |
| Oct 9, 2026 | $12.97 | $13.00 | $12.78 | $12.83 | -0.39% | 851,996 |
| Oct 8, 2026 | $12.80 | $12.95 | $12.76 | $12.88 | -1.23% | 1,067,423 |
| Oct 7, 2026 | $12.85 | $13.16 | $12.82 | $13.04 | +1.40% | 1,019,907 |
| Oct 6, 2026 | $12.86 | $12.90 | $12.71 | $12.86 | -0.23% | 1,021,939 |
| Oct 5, 2026 | $12.80 | $13.00 | $12.73 | $12.89 | +2.71% | 1,002,897 |
| Oct 2, 2026 | $12.56 | $12.70 | $12.47 | $12.55 | +1.05% | 1,068,818 |
| Oct 1, 2026 | $12.65 | $12.65 | $12.38 | $12.42 | -2.59% | 1,219,075 |
| Sep 30, 2026 | $12.94 | $12.98 | $12.74 | $12.75 | -3.41% | 1,447,605 |
| Sep 29, 2026 | $13.19 | $13.22 | $13.11 | $13.20 | -0.23% | 640,930 |
| Sep 28, 2026 | $13.20 | $13.28 | $13.17 | $13.23 | -0.82% | 732,277 |
| Sep 25, 2026 | $13.34 | $13.47 | $13.27 | $13.34 | +0.30% | 732,567 |
| Sep 24, 2026 | $13.47 | $13.51 | $13.30 | $13.30 | -1.26% | 943,259 |
| Sep 23, 2026 | $13.68 | $13.68 | $13.42 | $13.47 | -1.46% | 829,373 |
| Sep 22, 2026 | $13.88 | $13.88 | $13.67 | $13.67 | -1.44% | 867,378 |
| Sep 21, 2026 | $14.22 | $14.22 | $13.85 | $13.87 | -2.12% | 747,386 |
| Sep 18, 2026 | $14.13 | $14.28 | $14.05 | $14.17 | -0.49% | 1,535,678 |
| Sep 17, 2026 | $14.65 | $14.67 | $14.19 | $14.24 | -2.86% | 1,162,287 |
| Sep 16, 2026 | $14.94 | $14.99 | $14.62 | $14.66 | -2.46% | 711,409 |
| Sep 15, 2026 | $15.26 | $15.29 | $15.02 | $15.03 | -1.51% | 1,079,849 |
| Sep 14, 2026 | $15.20 | $15.28 | $15.15 | $15.26 | +2.14% | 481,283 |
| Sep 11, 2026 | $15.05 | $15.05 | $14.91 | $14.94 | -0.33% | 513,978 |
| Sep 10, 2026 | $14.92 | $15.04 | $14.92 | $14.99 | -0.07% | 505,757 |
| Sep 9, 2026 | $15.19 | $15.19 | $14.95 | $15.00 | -0.53% | 580,877 |
| Sep 8, 2026 | $14.99 | $15.13 | $14.99 | $15.08 | +1.55% | 418,070 |
| Sep 4, 2026 | $14.85 | $14.95 | $14.77 | $14.85 | +0.27% | 824,235 |
| Sep 3, 2026 | $14.84 | $14.88 | $14.71 | $14.81 | +0.54% | 520,247 |
| Sep 2, 2026 | $14.72 | $14.85 | $14.67 | $14.73 | -0.07% | 563,899 |
| Sep 1, 2026 | $14.63 | $14.86 | $14.63 | $14.74 | +1.10% | 382,935 |
| Aug 31, 2026 | $14.74 | $14.78 | $14.54 | $14.58 | 0.00% | 520,981 |
| Aug 28, 2026 | $14.65 | $14.70 | $14.53 | $14.58 | +0.28% | 436,070 |
| Aug 27, 2026 | $14.67 | $14.72 | $14.52 | $14.54 | -1.16% | 414,479 |
| Aug 26, 2026 | $14.89 | $14.93 | $14.66 | $14.71 | -3.22% | 555,304 |
| Aug 25, 2026 | $15.00 | $15.22 | $14.95 | $15.20 | +1.20% | 926,006 |
| Aug 24, 2026 | $14.94 | $15.08 | $14.94 | $15.02 | +0.20% | 428,107 |
| Aug 21, 2026 | $14.79 | $15.03 | $14.79 | $14.99 | +1.97% | 455,807 |
| Aug 20, 2026 | $14.65 | $14.73 | $14.57 | $14.70 | -0.27% | 575,739 |
| Aug 19, 2026 | $14.72 | $14.90 | $14.71 | $14.74 | +0.89% | 474,024 |
| Aug 18, 2026 | $14.80 | $14.89 | $14.61 | $14.61 | -1.48% | 577,026 |
| Aug 17, 2026 | $14.77 | $14.88 | $14.75 | $14.83 | -0.07% | 449,294 |
| Aug 14, 2026 | $14.83 | $14.88 | $14.74 | $14.84 | +1.02% | 372,815 |
| Aug 13, 2026 | $14.74 | $14.74 | $14.61 | $14.69 | +0.34% | 627,325 |
| Aug 12, 2026 | $14.59 | $14.66 | $14.53 | $14.64 | +0.07% | 629,071 |
| Aug 11, 2026 | $14.70 | $14.74 | $14.54 | $14.63 | -2.14% | 762,096 |
| Aug 10, 2026 | $14.85 | $14.95 | $14.78 | $14.95 | -0.99% | 589,052 |
| Aug 7, 2026 | $15.10 | $15.20 | $14.98 | $15.10 | +0.80% | 756,171 |
| Aug 6, 2026 | $14.76 | $15.01 | $14.70 | $14.98 | +1.22% | 686,517 |
| Aug 5, 2026 | $15.16 | $15.16 | $14.69 | $14.80 | -3.08% | 732,409 |
| Aug 4, 2026 | $15.33 | $15.38 | $15.22 | $15.27 | +0.59% | 1,039,856 |
| Aug 3, 2026 | $15.04 | $15.30 | $14.95 | $15.18 | +3.55% | 928,690 |
| Jul 31, 2026 | $14.43 | $14.92 | $14.33 | $14.66 | +0.69% | 981,203 |
| Jul 30, 2026 | $14.71 | $14.71 | $14.43 | $14.56 | +1.32% | 715,450 |
| Jul 29, 2026 | $14.35 | $14.53 | $14.31 | $14.37 | -0.14% | 800,934 |
| Jul 28, 2026 | $14.33 | $14.61 | $14.33 | $14.39 | -0.42% | 746,905 |
| Jul 27, 2026 | $14.42 | $14.54 | $14.37 | $14.45 | +0.21% | 841,633 |
| Jul 24, 2026 | $14.48 | $14.51 | $14.39 | $14.42 | +0.42% | 700,892 |
| Jul 23, 2026 | $14.73 | $14.73 | $14.36 | $14.36 | -3.43% | 912,331 |
| Jul 22, 2026 | $15.03 | $15.04 | $14.79 | $14.87 | -0.54% | 552,793 |
| Jul 21, 2026 | $15.04 | $15.21 | $14.95 | $14.95 | -0.07% | 1,105,207 |
| Jul 20, 2026 | $14.92 | $15.09 | $14.92 | $14.96 | +2.33% | 970,214 |
| Jul 17, 2026 | $14.69 | $14.84 | $14.60 | $14.62 | +2.45% | 954,270 |
| Jul 16, 2026 | $14.15 | $14.32 | $14.15 | $14.27 | +0.92% | 612,140 |
| Jul 15, 2026 | $14.06 | $14.22 | $14.02 | $14.14 | +0.14% | 682,795 |
| Jul 14, 2026 | $14.17 | $14.28 | $14.10 | $14.12 | +1.00% | 1,040,412 |
| Jul 13, 2026 | $14.02 | $14.12 | $13.96 | $13.98 | +0.50% | 558,322 |
| Jul 10, 2026 | $13.95 | $13.95 | $13.81 | $13.91 | -1.07% | 846,070 |
| Jul 9, 2026 | $14.05 | $14.09 | $13.88 | $14.06 | 0.00% | 556,956 |
| Jul 8, 2026 | $13.96 | $14.10 | $13.92 | $14.06 | +0.79% | 790,017 |
| Jul 7, 2026 | $14.09 | $14.17 | $13.90 | $13.95 | 0.00% | 717,908 |
| Jul 6, 2026 | $13.92 | $14.00 | $13.86 | $13.95 | +0.43% | 551,253 |
| Jul 2, 2026 | $13.92 | $13.99 | $13.83 | $13.89 | +1.17% | 876,084 |
| Jul 1, 2026 | $13.74 | $13.81 | $13.69 | $13.73 | +2.23% | 752,669 |
| Jun 30, 2026 | $13.40 | $13.54 | $13.23 | $13.43 | -1.76% | 1,422,379 |
| Jun 29, 2026 | $13.85 | $13.85 | $13.56 | $13.67 | -2.91% | 1,580,153 |
| Jun 26, 2026 | $14.04 | $14.16 | $13.90 | $14.08 | -0.78% | 1,404,164 |
| Jun 25, 2026 | $14.20 | $14.31 | $14.11 | $14.19 | -0.28% | 907,756 |
| Jun 24, 2026 | $14.04 | $14.27 | $14.01 | $14.23 | -1.39% | 1,104,266 |
| Jun 23, 2026 | $14.27 | $14.45 | $14.10 | $14.43 | +2.20% | 984,649 |
| Jun 22, 2026 | $14.22 | $14.39 | $14.08 | $14.12 | -5.11% | 1,183,778 |
| Jun 18, 2026 | $14.88 | $14.93 | $14.69 | $14.88 | -6.12% | 2,069,584 |
| Jun 17, 2026 | $16.35 | $16.39 | $15.74 | $15.85 | -1.18% | 1,982,830 |
| Jun 16, 2026 | $16.16 | $16.21 | $15.96 | $16.04 | -0.31% | 771,106 |
| Jun 15, 2026 | $16.27 | $16.39 | $16.05 | $16.09 | +1.45% | 1,018,023 |
| Jun 12, 2026 | $16.01 | $16.22 | $15.86 | $15.86 | -0.13% | 1,890,757 |
| Jun 11, 2026 | $15.90 | $15.98 | $15.63 | $15.88 | +3.59% | 1,469,715 |
| Jun 10, 2026 | $15.40 | $15.67 | $15.25 | $15.33 | +4.29% | 1,650,895 |
| Jun 9, 2026 | $14.52 | $14.80 | $14.33 | $14.70 | +4.48% | 1,193,948 |
| Jun 8, 2026 | $13.70 | $14.55 | $13.65 | $14.07 | -9.46% | 3,054,115 |
| Jun 5, 2026 | $15.53 | $15.62 | $15.38 | $15.54 | -3.00% | 1,140,100 |
| Jun 4, 2026 | $15.92 | $16.21 | $15.87 | $16.02 | +2.30% | 682,748 |
| Jun 3, 2026 | $15.99 | $16.05 | $15.64 | $15.66 | -3.99% | 1,180,952 |
| Jun 2, 2026 | $16.38 | $16.38 | $16.12 | $16.31 | -0.31% | 843,015 |
| Jun 1, 2026 | $16.49 | $16.55 | $16.25 | $16.36 | -0.37% | 1,375,749 |
| May 29, 2026 | $16.52 | $16.57 | $16.32 | $16.42 | -1.32% | 927,132 |
| May 28, 2026 | $16.51 | $16.75 | $16.49 | $16.64 | -0.06% | 1,236,157 |
| May 27, 2026 | $16.64 | $16.84 | $16.59 | $16.65 | +0.30% | 796,089 |
| May 26, 2026 | $17.10 | $17.12 | $16.56 | $16.60 | +1.53% | 1,008,584 |
| May 22, 2026 | $16.50 | $16.59 | $16.28 | $16.35 | -4.72% | 1,266,314 |
| May 21, 2026 | $17.16 | $17.23 | $16.95 | $17.16 | -1.61% | 778,107 |
| May 20, 2026 | $17.50 | $17.57 | $17.38 | $17.44 | +1.04% | 745,480 |
| May 19, 2026 | $17.31 | $17.48 | $17.16 | $17.26 | -0.35% | 688,466 |
| May 18, 2026 | $17.20 | $17.38 | $17.05 | $17.32 | +4.53% | 696,088 |
| May 15, 2026 | $16.90 | $16.90 | $16.49 | $16.57 | -1.60% | 733,758 |
| May 14, 2026 | $17.07 | $17.08 | $16.76 | $16.84 | -0.65% | 514,941 |
| May 13, 2026 | $16.92 | $17.13 | $16.82 | $16.95 | +0.18% | 545,672 |
| May 12, 2026 | $16.90 | $16.98 | $16.75 | $16.92 | -0.94% | 673,541 |
| May 11, 2026 | $17.16 | $17.35 | $17.01 | $17.08 | -0.47% | 454,645 |
| May 8, 2026 | $17.07 | $17.22 | $17.05 | $17.16 | +1.00% | 468,505 |
| May 7, 2026 | $17.03 | $17.18 | $16.98 | $16.99 | -0.35% | 578,602 |
| May 6, 2026 | $16.92 | $17.11 | $16.80 | $17.05 | +1.73% | 887,708 |
| May 5, 2026 | $16.86 | $16.94 | $16.67 | $16.76 | -0.42% | 746,784 |
| May 4, 2026 | $16.72 | $16.96 | $16.72 | $16.83 | +1.14% | 743,150 |
| May 1, 2026 | $17.01 | $17.02 | $16.63 | $16.64 | -1.60% | 1,498,578 |
| Apr 30, 2026 | $16.55 | $16.94 | $16.51 | $16.91 | +1.32% | 1,203,329 |
| Apr 29, 2026 | $16.59 | $16.83 | $16.53 | $16.69 | +0.06% | 861,084 |
| Apr 28, 2026 | $16.50 | $16.68 | $16.43 | $16.68 | -0.95% | 1,491,679 |
| Apr 27, 2026 | $16.70 | $16.99 | $16.68 | $16.84 | +0.90% | 1,575,489 |
| Apr 24, 2026 | $16.61 | $16.81 | $16.52 | $16.69 | -3.08% | 1,302,455 |
| Apr 23, 2026 | $17.00 | $17.31 | $16.88 | $17.22 | -2.60% | 1,487,066 |
| Apr 22, 2026 | $17.54 | $17.75 | $17.50 | $17.68 | +1.49% | 668,836 |
| Apr 21, 2026 | $17.70 | $17.73 | $17.34 | $17.42 | -4.13% | 932,219 |
| Apr 20, 2026 | $18.40 | $18.40 | $18.11 | $18.17 | -1.84% | 1,485,205 |
| Apr 17, 2026 | $18.25 | $18.61 | $18.25 | $18.51 | +0.16% | 839,860 |
| Apr 16, 2026 | $18.36 | $18.56 | $18.36 | $18.48 | +0.38% | 517,688 |
| Apr 15, 2026 | $18.33 | $18.47 | $18.22 | $18.41 | -0.05% | 742,241 |
| Apr 14, 2026 | $18.58 | $18.58 | $18.12 | $18.42 | -1.23% | 851,132 |
| Apr 13, 2026 | $18.65 | $18.67 | $18.39 | $18.65 | -0.69% | 732,954 |
| Apr 10, 2026 | $18.99 | $18.99 | $18.77 | $18.78 | -0.74% | 580,236 |
| Apr 9, 2026 | $18.76 | $19.03 | $18.76 | $18.92 | -0.05% | 573,422 |
| Apr 8, 2026 | $18.97 | $19.23 | $18.81 | $18.93 | +2.21% | 582,132 |
| Apr 7, 2026 | $18.31 | $18.64 | $18.24 | $18.52 | -0.48% | 632,073 |
| Apr 6, 2026 | $18.76 | $18.78 | $18.59 | $18.61 | -0.85% | 370,758 |
| Apr 2, 2026 | $18.65 | $18.80 | $18.58 | $18.77 | -0.16% | 408,122 |
| Apr 1, 2026 | $18.73 | $18.92 | $18.70 | $18.80 | +0.64% | 740,019 |
| Mar 31, 2026 | $18.36 | $18.71 | $18.34 | $18.68 | +2.86% | 494,654 |
| Mar 30, 2026 | $18.33 | $18.50 | $18.06 | $18.16 | +0.17% | 708,698 |
| Mar 27, 2026 | $18.33 | $18.47 | $18.06 | $18.13 | -3.41% | 929,752 |
| Mar 26, 2026 | $18.85 | $18.99 | $18.73 | $18.77 | -1.78% | 468,273 |
| Mar 25, 2026 | $19.52 | $19.64 | $19.06 | $19.11 | +2.36% | 540,493 |
| Mar 24, 2026 | $18.54 | $18.87 | $18.45 | $18.67 | +0.16% | 779,225 |
| Mar 23, 2026 | $18.33 | $18.85 | $18.28 | $18.64 | +2.87% | 760,766 |
| Mar 20, 2026 | $18.26 | $18.38 | $18.04 | $18.12 | -0.77% | 831,846 |
| Mar 19, 2026 | $17.91 | $18.32 | $17.91 | $18.26 | +1.00% | 324,495 |
| Mar 18, 2026 | $18.18 | $18.29 | $18.06 | $18.08 | -0.88% | 441,719 |
| Mar 17, 2026 | $18.03 | $18.38 | $18.01 | $18.24 | +2.41% | 822,673 |
| Mar 16, 2026 | $17.77 | $17.91 | $17.73 | $17.81 | +0.17% | 1,015,750 |
| Mar 13, 2026 | $17.90 | $18.02 | $17.65 | $17.78 | -1.00% | 1,128,482 |
| Mar 12, 2026 | $18.01 | $18.10 | $17.87 | $17.96 | -0.99% | 833,173 |
| Mar 11, 2026 | $17.99 | $18.17 | $17.98 | $18.14 | -1.68% | 1,232,578 |
| Mar 10, 2026 | $18.16 | $18.60 | $17.87 | $18.45 | -3.66% | 1,364,642 |
| Mar 9, 2026 | $18.65 | $19.18 | $18.50 | $19.15 | -0.42% | 868,022 |
| Mar 6, 2026 | $19.00 | $19.36 | $19.00 | $19.23 | -1.49% | 694,244 |
| Mar 5, 2026 | $19.71 | $19.76 | $19.32 | $19.52 | -3.13% | 850,615 |
| Mar 4, 2026 | $19.75 | $20.34 | $19.70 | $20.15 | -2.66% | 1,660,318 |
| Mar 3, 2026 | $20.29 | $20.73 | $20.18 | $20.70 | -0.29% | 1,161,091 |
| Mar 2, 2026 | $20.74 | $20.86 | $20.53 | $20.76 | -2.40% | 1,005,264 |
| Feb 27, 2026 | $21.33 | $21.47 | $21.22 | $21.27 | -1.25% | 816,611 |
| Feb 26, 2026 | $21.69 | $21.74 | $21.28 | $21.54 | -0.51% | 1,969,348 |
| Feb 25, 2026 | $21.41 | $21.65 | $21.38 | $21.65 | +1.64% | 564,672 |
| Feb 24, 2026 | $21.21 | $21.35 | $20.98 | $21.30 | +0.14% | 794,137 |
| Feb 23, 2026 | $21.15 | $21.39 | $21.12 | $21.27 | +1.29% | 327,052 |
| Feb 20, 2026 | $20.82 | $21.02 | $20.61 | $21.00 | +0.82% | 375,991 |
| Feb 19, 2026 | $20.80 | $20.98 | $20.69 | $20.83 | -0.24% | 364,241 |
| Feb 18, 2026 | $21.08 | $21.19 | $20.85 | $20.88 | -1.18% | 476,141 |
| Feb 17, 2026 | $20.91 | $21.27 | $20.91 | $21.13 | +1.05% | 723,836 |
| Feb 13, 2026 | $20.70 | $20.98 | $20.65 | $20.91 | -1.32% | 591,597 |
| Feb 12, 2026 | $21.19 | $21.25 | $20.89 | $21.19 | +0.09% | 449,376 |
| Feb 11, 2026 | $21.11 | $21.23 | $20.91 | $21.17 | +2.27% | 329,016 |
| Feb 10, 2026 | $20.59 | $20.81 | $20.57 | $20.70 | +0.24% | 672,783 |
| Feb 9, 2026 | $20.46 | $20.68 | $20.25 | $20.65 | +0.78% | 755,338 |
| Feb 6, 2026 | $20.00 | $20.51 | $19.95 | $20.49 | +3.07% | 363,319 |
| Feb 5, 2026 | $19.80 | $19.91 | $19.66 | $19.88 | -2.02% | 756,860 |
| Feb 4, 2026 | $20.40 | $20.40 | $20.03 | $20.29 | -3.56% | 534,130 |
| Feb 3, 2026 | $20.80 | $21.19 | $20.78 | $21.04 | +0.62% | 613,234 |
| Feb 2, 2026 | $20.98 | $21.09 | $20.82 | $20.91 | -0.99% | 410,943 |
| Jan 30, 2026 | $21.25 | $21.35 | $21.01 | $21.12 | +1.29% | 394,945 |
| Jan 29, 2026 | $20.51 | $21.01 | $20.51 | $20.85 | +1.66% | 732,073 |
| Jan 28, 2026 | $20.87 | $21.03 | $20.50 | $20.51 | -12.46% | 812,360 |
| Jan 27, 2026 | $23.40 | $23.52 | $23.26 | $23.43 | +2.94% | 415,347 |
| Jan 26, 2026 | $22.79 | $22.94 | $22.69 | $22.76 | +1.38% | 358,224 |
| Jan 23, 2026 | $22.72 | $22.72 | $22.33 | $22.45 | -1.54% | 491,076 |
| Jan 22, 2026 | $22.23 | $22.96 | $22.00 | $22.80 | +4.78% | 897,136 |
| Jan 21, 2026 | $21.54 | $21.76 | $21.23 | $21.76 | +0.42% | 827,709 |
| Jan 20, 2026 | $21.47 | $21.82 | $21.38 | $21.67 | -0.32% | 492,252 |
| Jan 16, 2026 | $21.93 | $21.93 | $21.65 | $21.74 | -0.37% | 341,029 |
| Jan 15, 2026 | $21.81 | $21.83 | $21.61 | $21.82 | -0.68% | 377,187 |
| Jan 14, 2026 | $21.85 | $22.06 | $21.78 | $21.97 | +0.73% | 454,060 |
| Jan 13, 2026 | $21.64 | $21.88 | $21.58 | $21.81 | +1.96% | 460,327 |
| Jan 12, 2026 | $21.01 | $21.50 | $20.95 | $21.39 | +2.94% | 632,097 |
| Jan 9, 2026 | $20.96 | $20.98 | $20.62 | $20.78 | -2.90% | 562,356 |
| Jan 8, 2026 | $21.12 | $21.41 | $21.12 | $21.40 | +0.56% | 455,977 |
| Jan 7, 2026 | $21.40 | $21.46 | $21.07 | $21.28 | -0.37% | 438,617 |
| Jan 6, 2026 | $21.21 | $21.39 | $21.02 | $21.36 | -0.47% | 547,511 |
| Jan 5, 2026 | $21.23 | $21.55 | $21.23 | $21.46 | +1.80% | 513,927 |
| Jan 2, 2026 | $21.04 | $21.12 | $20.87 | $21.08 | +0.14% | 398,108 |
| Dec 31, 2025 | $20.99 | $21.09 | $20.95 | $21.05 | +0.05% | 236,896 |
| Dec 30, 2025 | $21.09 | $21.19 | $21.03 | $21.04 | -0.33% | 300,158 |
| Dec 29, 2025 | $21.01 | $21.18 | $20.97 | $21.11 | -0.47% | 505,491 |
| Dec 26, 2025 | $21.31 | $21.32 | $21.13 | $21.21 | +0.57% | 367,361 |
| Dec 24, 2025 | $20.82 | $21.12 | $20.81 | $21.09 | +0.72% | 151,626 |
| Dec 23, 2025 | $20.84 | $20.94 | $20.76 | $20.94 | +0.48% | 273,503 |
| Dec 22, 2025 | $20.87 | $20.94 | $20.75 | $20.84 | -0.19% | 323,231 |
| Dec 19, 2025 | $20.63 | $20.91 | $20.52 | $20.88 | -0.57% | 848,364 |
| Dec 18, 2025 | $21.08 | $21.20 | $20.87 | $21.00 | -1.41% | 610,107 |
| Dec 17, 2025 | $21.17 | $21.40 | $21.12 | $21.30 | -0.14% | 547,345 |
| Dec 16, 2025 | $21.21 | $21.46 | $21.21 | $21.33 | +0.76% | 498,040 |
| Dec 15, 2025 | $21.02 | $21.27 | $21.00 | $21.17 | -1.40% | 453,918 |
| Dec 12, 2025 | $21.47 | $21.49 | $21.28 | $21.47 | -0.56% | 356,957 |
| Dec 11, 2025 | $21.60 | $21.76 | $21.52 | $21.59 | -1.68% | 286,764 |
| Dec 10, 2025 | $21.78 | $21.99 | $21.71 | $21.96 | +2.23% | 274,811 |
| Dec 9, 2025 | $21.57 | $21.64 | $21.45 | $21.48 | -1.10% | 382,203 |
| Dec 8, 2025 | $21.65 | $21.73 | $21.50 | $21.72 | -0.50% | 303,417 |
| Dec 5, 2025 | $22.02 | $22.23 | $21.75 | $21.83 | -0.41% | 362,586 |
| Dec 4, 2025 | $21.90 | $21.98 | $21.81 | $21.92 | +0.64% | 342,738 |
| Dec 3, 2025 | $21.52 | $21.86 | $21.40 | $21.78 | +0.97% | 331,379 |
| Dec 2, 2025 | $21.62 | $21.68 | $21.47 | $21.57 | -1.78% | 361,451 |
| Dec 1, 2025 | $21.79 | $22.01 | $21.75 | $21.96 | +1.90% | 540,879 |
| Nov 28, 2025 | $21.40 | $21.55 | $21.00 | $21.55 | -3.62% | 407,512 |
| Nov 26, 2025 | $22.28 | $22.39 | $22.18 | $22.36 | +0.81% | 278,850 |
| Nov 25, 2025 | $22.00 | $22.20 | $21.80 | $22.18 | +1.28% | 517,054 |
| Nov 24, 2025 | $21.70 | $21.94 | $21.51 | $21.90 | +4.68% | 755,633 |
| Nov 21, 2025 | $20.78 | $21.06 | $20.70 | $20.92 | -0.90% | 361,814 |
| Nov 20, 2025 | $21.50 | $21.56 | $21.05 | $21.11 | -1.08% | 595,103 |
| Nov 19, 2025 | $21.50 | $21.62 | $21.16 | $21.34 | +0.19% | 797,883 |
| Nov 18, 2025 | $21.25 | $21.44 | $21.21 | $21.30 | +1.09% | 788,630 |
| Nov 17, 2025 | $21.36 | $21.36 | $21.02 | $21.07 | +0.43% | 967,047 |
| Nov 14, 2025 | $20.85 | $21.09 | $20.80 | $20.98 | +1.99% | 637,070 |
| Nov 13, 2025 | $21.01 | $21.02 | $20.49 | $20.57 | -3.02% | 349,865 |
| Nov 12, 2025 | $21.22 | $21.36 | $21.05 | $21.21 | +0.28% | 418,107 |
| Nov 11, 2025 | $21.01 | $21.19 | $20.92 | $21.15 | +2.12% | 339,254 |
| Nov 10, 2025 | $20.75 | $20.78 | $20.63 | $20.71 | +0.15% | 294,526 |
| Nov 7, 2025 | $20.78 | $20.78 | $20.56 | $20.68 | +0.98% | 329,942 |
| Nov 6, 2025 | $20.85 | $20.85 | $20.40 | $20.48 | -2.20% | 419,750 |
| Nov 5, 2025 | $20.90 | $21.03 | $20.78 | $20.94 | +1.95% | 646,461 |
| Nov 4, 2025 | $20.65 | $20.82 | $20.47 | $20.54 | +1.73% | 1,113,196 |
| Nov 3, 2025 | $20.19 | $20.25 | $20.00 | $20.19 | +3.06% | 529,468 |
| Oct 31, 2025 | $19.24 | $19.66 | $19.23 | $19.59 | +0.41% | 606,018 |
| Oct 30, 2025 | $19.73 | $19.81 | $19.26 | $19.51 | -2.35% | 644,562 |
| Oct 29, 2025 | $20.00 | $20.01 | $19.81 | $19.98 | -2.49% | 393,342 |
| Oct 28, 2025 | $20.32 | $20.50 | $20.24 | $20.49 | +1.94% | 364,902 |
| Oct 27, 2025 | $20.31 | $20.31 | $19.91 | $20.10 | -0.05% | 287,485 |
| Oct 24, 2025 | $20.06 | $20.19 | $19.97 | $20.11 | -1.03% | 425,931 |
| Oct 23, 2025 | $19.94 | $20.40 | $19.90 | $20.32 | +5.72% | 1,050,984 |
| Oct 22, 2025 | $19.00 | $19.38 | $19.00 | $19.22 | -1.64% | 611,769 |
| Oct 21, 2025 | $19.54 | $19.66 | $19.48 | $19.54 | +8.08% | 736,417 |
| Oct 20, 2025 | $18.11 | $18.18 | $17.95 | $18.08 | – | 389,440 |
Seasonality
TLK 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 | 0.0% | -2.1% | -3.2% | 0.1% | -0.6% | 1.7% | 0.9% | 2.9% | -2.9% | -4.3% | 5.7% | 0.9% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 0.3% | 0.7% | -12.2% | -9.5% | -2.9% | -11.4% | 9.2% | -0.5% | -12.6% | -12.4% | ||
| 2025 | -2.6% | -9.4% | 1.7% | 5.8% | 9.7% | 6.4% | 3.9% | 10.2% | -2.9% | 4.1% | 10.0% | -2.3% |
| 2024 | -2.3% | 1.7% | -13.0% | -12.6% | -2.1% | 4.1% | -4.6% | 9.9% | 0.9% | -11.1% | -2.9% | -3.7% |
| 2023 | 9.1% | -1.0% | 5.9% | 5.6% | -5.5% | 2.1% | -8.0% | -1.1% | -0.7% | -8.7% | 12.3% | 4.3% |
| 2022 | 2.6% | -0.1% | 7.5% | -0.4% | -7.7% | -4.4% | 5.4% | 5.5% | -4.1% | -3.6% | -8.4% | -6.4% |
| 2021 | -4.3% | 6.5% | -1.4% | -6.7% | 5.3% | -2.2% | 3.1% | 6.4% | 6.8% | 3.5% | 6.8% | 3.3% |
| 2020 | -3.3% | -12.0% | -20.6% | 12.7% | -1.6% | 2.5% | -1.5% | -2.8% | -12.8% | -1.6% | 31.4% | 4.8% |
| 2019 | 6.7% | -1.4% | -0.4% | -2.6% | 0.8% | 13.0% | 3.0% | 4.3% | -4.2% | -4.1% | -4.2% | 3.0% |
| 2018 | -6.7% | -3.4% | -9.0% | 3.1% | -5.1% | 5.3% | -5.7% | -3.5% | 3.4% | 2.9% | 2.8% | 1.2% |
| 2017 | 0.9% | -3.1% | 9.4% | 5.1% | 3.4% | 2.1% | 4.0% | 0.8% | -2.9% | -12.4% | 3.5% | 3.7% |