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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.65 | $13.16 | $10.15 | $11.17 | -12.39% | 57,328,073 |
| Sep 2026 | $14.63 | $15.29 | $12.74 | $12.75 | -12.55% | 16,221,279 |
| Aug 2026 | $15.04 | $15.38 | $14.52 | $14.58 | -0.55% | 12,936,839 |
| Jul 2026 | $13.74 | $15.21 | $13.69 | $14.66 | +9.16% | 17,266,458 |
| Jun 2026 | $16.49 | $16.55 | $13.23 | $13.43 | -18.21% | 28,910,682 |
| May 2026 | $17.01 | $17.57 | $16.28 | $16.42 | -2.90% | 15,988,301 |
| Apr 2026 | $18.73 | $19.23 | $16.43 | $16.91 | -9.48% | 18,577,999 |
| Mar 2026 | $20.74 | $20.86 | $17.65 | $18.68 | -12.18% | 18,916,773 |
| Feb 2026 | $20.98 | $21.74 | $19.66 | $21.27 | +0.71% | 11,888,625 |
| Jan 2026 | $21.04 | $23.52 | $20.50 | $21.12 | +0.33% | 10,602,318 |
| Dec 2025 | $21.79 | $22.23 | $20.52 | $21.05 | -2.32% | 8,659,225 |
| Nov 2025 | $20.19 | $22.39 | $20.00 | $21.55 | +10.01% | 10,547,165 |
| Oct 2025 | $18.89 | $20.50 | $17.66 | $19.59 | +4.09% | 10,941,020 |
| Sep 2025 | $19.06 | $20.27 | $18.59 | $18.82 | -2.94% | 10,559,996 |
| Aug 2025 | $17.77 | $20.98 | $17.77 | $19.39 | +10.17% | 18,056,394 |
| Jul 2025 | $17.12 | $17.71 | $16.14 | $17.60 | +3.90% | 11,743,512 |
| Jun 2025 | $17.14 | $18.43 | $15.63 | $16.94 | -1.22% | 12,676,852 |
| May 2025 | $15.64 | $17.35 | $15.28 | $17.15 | +9.72% | 10,421,546 |
| Apr 2025 | $15.00 | $15.91 | $13.15 | $15.63 | +5.82% | 13,666,488 |
| Mar 2025 | $14.75 | $15.46 | $13.88 | $14.77 | +1.72% | 21,122,491 |
| Feb 2025 | $15.76 | $16.55 | $14.16 | $14.52 | -9.36% | 13,742,111 |
| Jan 2025 | $16.54 | $17.35 | $15.85 | $16.02 | -2.61% | 12,294,188 |
| Dec 2024 | $16.82 | $17.90 | $15.35 | $16.45 | -3.69% | 12,125,746 |
| Nov 2024 | $17.66 | $17.79 | $15.79 | $17.08 | -2.90% | 9,766,731 |
| Oct 2024 | $19.80 | $20.01 | $17.49 | $17.59 | -11.07% | 7,475,599 |
| Sep 2024 | $19.62 | $21.00 | $19.52 | $19.78 | +0.92% | 8,924,376 |
| Aug 2024 | $17.92 | $19.70 | $16.88 | $19.60 | +9.87% | 11,700,610 |
| Jul 2024 | $18.73 | $20.33 | $17.63 | $17.84 | -4.60% | 10,290,548 |
| Jun 2024 | $18.05 | $18.95 | $16.62 | $18.70 | +4.06% | 11,534,320 |
| May 2024 | $19.48 | $19.92 | $17.38 | $17.97 | -7.61% | 8,990,049 |
| Apr 2024 | $22.38 | $22.38 | $18.66 | $19.45 | -12.62% | 8,485,472 |
| Mar 2024 | $25.17 | $25.40 | $22.04 | $22.26 | -12.98% | 4,163,773 |
| Feb 2024 | $25.63 | $26.85 | $25.07 | $25.58 | +1.67% | 3,337,995 |
| Jan 2024 | $25.83 | $25.96 | $25.01 | $25.16 | -2.33% | 4,074,408 |
| Dec 2023 | $24.83 | $26.01 | $24.59 | $25.76 | +4.29% | 4,312,798 |
| Nov 2023 | $22.82 | $24.71 | $22.47 | $24.70 | +12.27% | 6,246,681 |
| Oct 2023 | $23.99 | $24.50 | $21.67 | $22.00 | -8.71% | 5,274,344 |
| Sep 2023 | $24.51 | $25.03 | $23.72 | $24.10 | -0.70% | 4,431,095 |
| Aug 2023 | $24.63 | $25.06 | $23.85 | $24.27 | -1.06% | 5,156,922 |
| Jul 2023 | $26.66 | $26.66 | $24.41 | $24.53 | -8.02% | 3,617,424 |
| Jun 2023 | $27.25 | $28.26 | $26.16 | $26.67 | -2.06% | 3,208,325 |
| May 2023 | $28.75 | $28.75 | $26.52 | $27.23 | -5.45% | 4,360,438 |
| Apr 2023 | $27.43 | $29.58 | $27.32 | $28.80 | +5.61% | 3,411,585 |
| Mar 2023 | $25.81 | $27.53 | $25.20 | $27.27 | +5.86% | 5,435,314 |
| Feb 2023 | $26.22 | $26.29 | $24.73 | $25.76 | -1.00% | 3,825,721 |
| Jan 2023 | $24.44 | $26.57 | $23.76 | $26.02 | +9.10% | 5,599,260 |
| Dec 2022 | $25.53 | $25.62 | $23.03 | $23.85 | -6.40% | 7,433,209 |
| Nov 2022 | $28.16 | $28.25 | $24.96 | $25.48 | -8.41% | 5,395,765 |
| Oct 2022 | $29.08 | $29.56 | $26.89 | $27.82 | -3.57% | 5,114,080 |
| Sep 2022 | $30.12 | $30.76 | $28.61 | $28.85 | -4.06% | 5,523,585 |
| Aug 2022 | $28.44 | $31.95 | $28.38 | $30.07 | +5.51% | 6,652,275 |
| Jul 2022 | $26.99 | $28.72 | $26.08 | $28.50 | +5.40% | 4,662,614 |
| Jun 2022 | $29.22 | $29.95 | $26.43 | $27.04 | -7.90% | 4,182,267 |
| May 2022 | $31.57 | $32.96 | $27.32 | $29.36 | -7.73% | 5,451,826 |
| Apr 2022 | $32.04 | $33.21 | $31.00 | $31.82 | -0.41% | 6,357,281 |
| Mar 2022 | $29.97 | $32.75 | $29.60 | $31.95 | +7.54% | 5,192,150 |
| Feb 2022 | $29.92 | $30.98 | $28.92 | $29.71 | -0.07% | 8,461,158 |
| Jan 2022 | $29.25 | $30.70 | $28.38 | $29.73 | +2.55% | 5,309,245 |
| Dec 2021 | $28.33 | $29.72 | $27.93 | $28.99 | +3.28% | 4,074,265 |
| Nov 2021 | $25.96 | $28.65 | $25.00 | $28.07 | +6.77% | 4,091,307 |
| Oct 2021 | $25.44 | $27.33 | $25.41 | $26.29 | +3.50% | 2,624,601 |
| Sep 2021 | $23.62 | $25.62 | $23.30 | $25.40 | +6.77% | 4,045,478 |
| Aug 2021 | $22.84 | $23.95 | $22.40 | $23.79 | +6.44% | 3,913,291 |
| Jul 2021 | $21.63 | $22.86 | $20.44 | $22.35 | +3.14% | 6,298,731 |
| Jun 2021 | $23.70 | $27.46 | $21.65 | $21.67 | -6.68% | 6,536,741 |
| May 2021 | $22.01 | $23.70 | $21.82 | $23.22 | +5.26% | 8,538,002 |
| Apr 2021 | $23.62 | $23.88 | $21.65 | $22.06 | -6.68% | 4,418,794 |
| Mar 2021 | $24.39 | $24.59 | $22.83 | $23.64 | -1.42% | 4,444,918 |
| Feb 2021 | $23.04 | $24.80 | $22.39 | $23.98 | +6.53% | 3,612,623 |
| Jan 2021 | $24.66 | $25.62 | $22.50 | $22.51 | -4.29% | 6,717,487 |
| Dec 2020 | $22.61 | $25.55 | $22.56 | $23.52 | +4.77% | 4,964,433 |
| Nov 2020 | $17.31 | $24.47 | $17.22 | $22.45 | +31.36% | 6,592,934 |
| Oct 2020 | $18.24 | $19.10 | $16.97 | $17.09 | -1.61% | 6,000,492 |
| Sep 2020 | $19.90 | $20.25 | $17.33 | $17.37 | -12.84% | 6,026,745 |
| Aug 2020 | $20.11 | $20.68 | $19.64 | $19.93 | -2.83% | 4,387,138 |
| Jul 2020 | $21.64 | $22.66 | $20.36 | $20.51 | -6.26% | 6,287,945 |
| Jun 2020 | $21.26 | $23.32 | $20.77 | $21.88 | +2.48% | 8,798,767 |
| May 2020 | $21.20 | $22.05 | $20.03 | $21.35 | -1.57% | 6,218,734 |
| Apr 2020 | $18.46 | $22.78 | $18.29 | $21.69 | +12.68% | 6,431,016 |
| Mar 2020 | $24.13 | $26.88 | $16.06 | $19.25 | -20.62% | 7,897,703 |
| Feb 2020 | $27.33 | $27.98 | $23.63 | $24.25 | -12.04% | 3,530,673 |
| Jan 2020 | $28.39 | $29.37 | $27.42 | $27.57 | -3.26% | 2,822,569 |
| Dec 2019 | $27.88 | $29.08 | $27.46 | $28.50 | +3.00% | 3,765,984 |
| Nov 2019 | $28.93 | $30.01 | $27.18 | $27.67 | -4.19% | 3,552,302 |
| Oct 2019 | $29.80 | $30.70 | $28.58 | $28.88 | -4.09% | 4,136,111 |
| Sep 2019 | $30.59 | $30.85 | $29.54 | $30.11 | -4.17% | 4,015,363 |
| Aug 2019 | $30.11 | $31.48 | $28.24 | $31.42 | +4.28% | 3,705,269 |
| Jul 2019 | $29.65 | $30.60 | $29.44 | $30.13 | +3.04% | 5,969,198 |
| Jun 2019 | $26.97 | $29.49 | $26.78 | $29.24 | +8.42% | 4,768,323 |
| May 2019 | $26.76 | $27.29 | $24.27 | $26.97 | +0.82% | 6,062,468 |
| Apr 2019 | $27.58 | $28.57 | $26.48 | $26.75 | -2.59% | 5,299,081 |
| Mar 2019 | $27.71 | $27.73 | $25.75 | $27.46 | -0.44% | 6,620,470 |
| Feb 2019 | $27.82 | $28.14 | $26.52 | $27.58 | -1.39% | 4,267,917 |
| Jan 2019 | $26.01 | $28.55 | $25.83 | $27.97 | +6.71% | 6,508,428 |
| Dec 2018 | $26.25 | $27.11 | $24.74 | $26.21 | +1.20% | 8,052,381 |
| Nov 2018 | $25.43 | $28.00 | $25.43 | $25.90 | +2.78% | 4,416,682 |
| Oct 2018 | $24.63 | $25.71 | $23.11 | $25.20 | +2.94% | 5,616,490 |
| Sep 2018 | $22.71 | $24.65 | $21.75 | $24.48 | +3.42% | 5,432,992 |
| Aug 2018 | $24.51 | $24.91 | $22.16 | $23.67 | -3.47% | 9,677,853 |
| Jul 2018 | $25.76 | $28.41 | $24.42 | $24.52 | -5.73% | 7,563,403 |
| Jun 2018 | $24.88 | $27.32 | $24.88 | $26.01 | +5.26% | 13,074,289 |
| May 2018 | $27.22 | $27.74 | $23.66 | $24.71 | -9.32% | 11,053,840 |
| Apr 2018 | $26.54 | $28.31 | $26.06 | $27.25 | +3.14% | 9,781,713 |
| Mar 2018 | $29.25 | $30.36 | $25.96 | $26.42 | -8.99% | 7,047,936 |
| Feb 2018 | $29.93 | $30.50 | $28.12 | $29.03 | -3.39% | 6,935,099 |
| Jan 2018 | $32.30 | $32.51 | $29.50 | $30.05 | -6.73% | 9,660,008 |
| Dec 2017 | $31.06 | $32.36 | $30.35 | $32.22 | +3.67% | 4,694,242 |
| Nov 2017 | $29.60 | $31.96 | $29.15 | $31.08 | +3.46% | 7,916,528 |
| Oct 2017 | $34.33 | $34.55 | $29.73 | $30.04 | -12.42% | 8,566,928 |
| Sep 2017 | $35.39 | $35.95 | $34.26 | $34.30 | -2.89% | 4,820,906 |
| Aug 2017 | $35.48 | $36.19 | $34.00 | $35.32 | +0.83% | 4,092,484 |
| Jul 2017 | $34.78 | $35.97 | $33.50 | $35.03 | +4.04% | 5,513,564 |
| Jun 2017 | $33.20 | $34.14 | $32.41 | $33.67 | +2.12% | 5,277,960 |
| May 2017 | $32.81 | $34.45 | $31.44 | $32.97 | +0.67% | 5,527,327 |
| Apr 2017 | $31.41 | $33.12 | $30.26 | $32.75 | +5.07% | 5,888,775 |
| Mar 2017 | $28.95 | $31.34 | $28.10 | $31.17 | +9.37% | 7,542,859 |
| Feb 2017 | $29.49 | $29.71 | $28.47 | $28.50 | -3.13% | 8,191,486 |
| Jan 2017 | $29.24 | $30.16 | $28.16 | $29.42 | +0.89% | 8,073,971 |
| Dec 2016 | $28.05 | $29.75 | $27.17 | $29.16 | +3.77% | 10,031,290 |
| Nov 2016 | $32.44 | $32.85 | $28.00 | $28.10 | -13.51% | 9,242,784 |
| Oct 2016 | $33.28 | $33.57 | $31.59 | $32.49 | -1.66% | 8,245,485 |
| Sep 2016 | $31.01 | $33.38 | $29.63 | $33.04 | +6.08% | 8,672,200 |
| Aug 2016 | $34.17 | $34.65 | $30.73 | $31.15 | -5.62% | 10,293,800 |
| Jul 2016 | $30.77 | $33.14 | $30.53 | $33.00 | +7.39% | 8,174,400 |
| Jun 2016 | $27.37 | $30.96 | $27.14 | $30.73 | +11.85% | 9,441,000 |
| May 2016 | $26.80 | $28.45 | $25.86 | $27.48 | +2.96% | 12,994,800 |
| Apr 2016 | $25.19 | $28.54 | $25.06 | $26.69 | +4.96% | 8,574,200 |
| Mar 2016 | $24.80 | $26.92 | $24.69 | $25.43 | +3.67% | 7,841,600 |
| Feb 2016 | $24.27 | $25.50 | $23.55 | $24.53 | +0.10% | 7,901,600 |
| Jan 2016 | $22.47 | $24.54 | $21.22 | $24.50 | +10.36% | 9,101,800 |
| Dec 2015 | $21.28 | $22.76 | $20.39 | $22.20 | +4.45% | 9,186,000 |
| Nov 2015 | $20.08 | $21.50 | $19.61 | $21.26 | +6.92% | 7,786,200 |
| Oct 2015 | $17.69 | $20.66 | $17.47 | $19.88 | +11.53% | 9,878,800 |
| Sep 2015 | $19.86 | $20.16 | $17.05 | $17.83 | -11.34% | 7,947,000 |
| Aug 2015 | $21.64 | $21.89 | $18.09 | $20.11 | -6.51% | 7,251,000 |
| Jul 2015 | $21.69 | $21.99 | $20.66 | $21.51 | -0.88% | 5,237,400 |
| Jun 2015 | $21.69 | $21.98 | $20.75 | $21.70 | +0.30% | 5,766,800 |
| May 2015 | $20.71 | $22.15 | $20.44 | $21.63 | +4.54% | 10,767,000 |
| Apr 2015 | $21.74 | $22.48 | $20.26 | $20.69 | -4.96% | 5,259,000 |
| Mar 2015 | $22.73 | $22.83 | $21.36 | $21.77 | -3.46% | 5,506,400 |
| Feb 2015 | $22.24 | $23.38 | $20.56 | $22.55 | +2.27% | 5,249,800 |
| Jan 2015 | $22.68 | $23.54 | $21.92 | $22.05 | -2.50% | 7,592,800 |
| Dec 2014 | $23.35 | $23.45 | $21.15 | $22.62 | -1.89% | 6,507,200 |
| Nov 2014 | $22.71 | $23.20 | $21.52 | $23.05 | +1.65% | 4,371,200 |
| Oct 2014 | $23.74 | $24.22 | $22.13 | $22.68 | -5.72% | 8,767,200 |
| Sep 2014 | $23.02 | $24.38 | $22.43 | $24.05 | +4.43% | 5,421,200 |
| Aug 2014 | $22.45 | $23.99 | $22.43 | $23.03 | +2.56% | 6,803,000 |
| Jul 2014 | $20.85 | $23.48 | $20.85 | $22.46 | +7.80% | 7,085,600 |
| Jun 2014 | $21.78 | $21.78 | $20.10 | $20.83 | -4.62% | 14,824,000 |
| May 2014 | $19.83 | $22.23 | $19.80 | $21.84 | +10.03% | 8,901,000 |
| Apr 2014 | $20.00 | $20.83 | $19.50 | $19.85 | +0.84% | 9,093,200 |
| Mar 2014 | $19.68 | $20.30 | $18.66 | $19.69 | +0.36% | 11,396,000 |
| Feb 2014 | $18.05 | $20.27 | $17.60 | $19.62 | +8.16% | 10,297,600 |
| Jan 2014 | $17.85 | $18.75 | $16.96 | $18.14 | +1.17% | 10,995,200 |
| Dec 2013 | $18.33 | $18.61 | $16.88 | $17.93 | -1.89% | 13,879,600 |
| Nov 2013 | $20.31 | $20.45 | $17.35 | $18.27 | -10.35% | 11,720,000 |
| Oct 2013 | $18.48 | $20.85 | $18.48 | $20.38 | +12.26% | 11,950,800 |
| Sep 2013 | $18.92 | $21.20 | $17.27 | $18.16 | -2.02% | 13,581,600 |
| Aug 2013 | $23.07 | $23.33 | $17.40 | $18.53 | -18.75% | 12,991,600 |
| Jul 2013 | $21.74 | $23.60 | $20.91 | $22.81 | +6.72% | 10,836,600 |
| Jun 2013 | $23.00 | $23.15 | $19.38 | $21.37 | -5.44% | 11,726,600 |
| May 2013 | $24.03 | $25.31 | $22.22 | $22.60 | -5.58% | 11,360,800 |
| Apr 2013 | $22.06 | $24.61 | $21.41 | $23.94 | +6.19% | 8,283,800 |
| Mar 2013 | $22.03 | $22.66 | $21.45 | $22.54 | +1.39% | 9,465,600 |
| Feb 2013 | $19.71 | $22.33 | $19.71 | $22.23 | +12.13% | 8,984,600 |
| Jan 2013 | $18.51 | $19.95 | $18.09 | $19.83 | +7.31% | 9,306,800 |
| Dec 2012 | $18.45 | $19.03 | $18.00 | $18.48 | -2.87% | 7,447,600 |
| Nov 2012 | $20.29 | $20.29 | $18.93 | $19.02 | -6.42% | 9,840,400 |
| Oct 2012 | $19.46 | $20.50 | $19.39 | $20.33 | +4.42% | 15,846,000 |
| Sep 2012 | $19.93 | $20.27 | $18.94 | $19.47 | +0.85% | 10,460,600 |
| Aug 2012 | $19.52 | $20.57 | $18.66 | $19.30 | -0.59% | 12,127,400 |
| Jul 2012 | $17.31 | $19.56 | $17.14 | $19.42 | +11.48% | 16,759,600 |
| Jun 2012 | $16.65 | $17.47 | $15.34 | $17.42 | +6.97% | 16,125,200 |
| May 2012 | $17.92 | $18.10 | $15.19 | $16.28 | -10.08% | 21,745,200 |
| Apr 2012 | $15.26 | $18.50 | $15.26 | $18.11 | +19.27% | 27,701,400 |
| Mar 2012 | $15.39 | $15.85 | $14.63 | $15.18 | -1.72% | 14,631,800 |
| Feb 2012 | $15.21 | $15.79 | $14.93 | $15.45 | +0.78% | 13,615,200 |
| Jan 2012 | $15.37 | $15.74 | $15.15 | $15.33 | -0.29% | 11,128,600 |
| Dec 2011 | $16.24 | $16.53 | $15.31 | $15.37 | -6.14% | 10,297,600 |
| Nov 2011 | $16.66 | $17.21 | $15.83 | $16.38 | -3.11% | 7,532,800 |
| Oct 2011 | $16.55 | $17.24 | $16.01 | $16.90 | +2.21% | 11,126,600 |
| Sep 2011 | $17.05 | $18.33 | $15.15 | $16.54 | -3.36% | 14,758,200 |
| Aug 2011 | $17.70 | $18.48 | $16.38 | $17.11 | -1.95% | 16,866,200 |
| Jul 2011 | $17.15 | $17.57 | $16.41 | $17.45 | +1.16% | 10,148,000 |
| Jun 2011 | $17.97 | $18.07 | $16.11 | $17.25 | -4.11% | 12,828,800 |
| May 2011 | $18.13 | $18.14 | $17.30 | $17.99 | -0.44% | 13,207,600 |
| Apr 2011 | $16.88 | $18.08 | $16.14 | $18.07 | +7.62% | 7,235,400 |
| Mar 2011 | $17.12 | $17.18 | $15.26 | $16.79 | -1.78% | 10,357,800 |
| Feb 2011 | $16.90 | $17.49 | $16.59 | $17.10 | +1.70% | 8,887,400 |
| Jan 2011 | $17.92 | $18.03 | $15.84 | $16.81 | -5.69% | 15,311,600 |
| Dec 2010 | $18.13 | $18.42 | $17.05 | $17.83 | -0.94% | 10,793,400 |
| Nov 2010 | $19.53 | $19.79 | $17.60 | $18.00 | -10.89% | 23,732,400 |
| Oct 2010 | $21.03 | $21.90 | $20.01 | $20.20 | -2.18% | 9,197,200 |
| Sep 2010 | $19.76 | $21.16 | $19.56 | $20.65 | +5.87% | 9,319,400 |
| Aug 2010 | $18.89 | $19.99 | $18.12 | $19.50 | +3.89% | 9,937,600 |
| Jul 2010 | $17.20 | $18.83 | $16.88 | $18.77 | +9.67% | 12,195,400 |
| Jun 2010 | $16.33 | $17.83 | $16.20 | $17.12 | +3.32% | 9,529,400 |
| May 2010 | $17.56 | $17.88 | $15.17 | $16.57 | -4.58% | 15,053,200 |
| Apr 2010 | $17.97 | $18.45 | $17.02 | $17.36 | -2.91% | 9,156,800 |
| Mar 2010 | $17.71 | $19.06 | $17.31 | $17.88 | -0.50% | 17,140,600 |
| Feb 2010 | $19.88 | $20.14 | $17.51 | $17.97 | -9.24% | 5,597,000 |
| Jan 2010 | $20.19 | $20.59 | $19.48 | $19.80 | -0.88% | 7,944,800 |
| Dec 2009 | $19.31 | $20.94 | $19.09 | $19.98 | +4.66% | 6,458,400 |
| Nov 2009 | $17.00 | $19.45 | $17.00 | $19.09 | +12.56% | 8,060,000 |
| Oct 2009 | $17.73 | $18.83 | $16.78 | $16.96 | -5.01% | 10,939,000 |
| Sep 2009 | $16.27 | $18.03 | $16.10 | $17.85 | +9.74% | 10,436,200 |
| Aug 2009 | $17.92 | $18.11 | $16.04 | $16.27 | -7.90% | 14,716,800 |
| Jul 2009 | $15.36 | $18.50 | $15.25 | $17.66 | +17.81% | 11,834,400 |
| Jun 2009 | $14.98 | $15.74 | $14.05 | $14.99 | +1.35% | 10,484,600 |
| May 2009 | $14.28 | $15.24 | $13.26 | $14.79 | +2.92% | 13,397,800 |
| Apr 2009 | $12.57 | $14.68 | $12.25 | $14.37 | +11.83% | 16,198,600 |
| Mar 2009 | $10.02 | $13.42 | $10.02 | $12.85 | +20.66% | 10,381,800 |
| Feb 2009 | $10.43 | $11.30 | $9.95 | $10.65 | -2.78% | 10,545,600 |
| Jan 2009 | $12.03 | $13.29 | $10.80 | $10.96 | -12.40% | 12,113,600 |
| Dec 2008 | $9.48 | $13.44 | $9.06 | $12.51 | +30.74% | 16,909,600 |
| Nov 2008 | $10.45 | $11.47 | $8.29 | $9.57 | -4.54% | 18,777,400 |
| Oct 2008 | $14.73 | $15.33 | $9.12 | $10.02 | -32.71% | 26,360,400 |
| Sep 2008 | $17.43 | $17.76 | $13.06 | $14.89 | -14.47% | 15,133,600 |
| Aug 2008 | $16.68 | $17.43 | $15.50 | $17.41 | +5.58% | 16,634,200 |
| Jul 2008 | $16.25 | $17.60 | $14.93 | $16.49 | +2.26% | 15,549,000 |
| Jun 2008 | $17.33 | $17.53 | $15.81 | $16.13 | -7.75% | 13,344,000 |
| May 2008 | $19.45 | $19.62 | $16.90 | $17.48 | -9.94% | 13,789,400 |
| Apr 2008 | $20.50 | $21.64 | $18.63 | $19.41 | -7.44% | 17,881,800 |
| Mar 2008 | $21.05 | $21.65 | $19.50 | $20.97 | -1.69% | 13,788,000 |
| Feb 2008 | $19.99 | $23.06 | $19.99 | $21.33 | +5.70% | 14,263,600 |
| Jan 2008 | $20.80 | $22.09 | $18.05 | $20.18 | -3.93% | 14,832,200 |
| Dec 2007 | $22.00 | $24.96 | $19.98 | $21.01 | -3.05% | 13,224,800 |
| Nov 2007 | $24.45 | $25.57 | $20.65 | $21.67 | -10.20% | 14,251,000 |
| Oct 2007 | $24.51 | $28.47 | $23.70 | $24.13 | -1.17% | 19,416,400 |
| Sep 2007 | $23.69 | $24.75 | $22.86 | $24.41 | +3.52% | 9,667,200 |
| Aug 2007 | $23.30 | $24.13 | $18.56 | $23.58 | -0.90% | 15,563,200 |
| Jul 2007 | $21.63 | $26.18 | $21.63 | $23.80 | +10.42% | 14,563,000 |
| Jun 2007 | $22.25 | $22.50 | $21.08 | $21.55 | -1.93% | 9,795,200 |
| May 2007 | $23.15 | $23.31 | $21.11 | $21.98 | -4.31% | 10,621,400 |
| Apr 2007 | $21.71 | $23.72 | $21.53 | $22.97 | +6.47% | 13,262,600 |
| Mar 2007 | $19.63 | $21.87 | $18.84 | $21.57 | +6.68% | 17,808,400 |
| Feb 2007 | $20.93 | $21.82 | $18.75 | $20.22 | -3.62% | 17,191,200 |
| Jan 2007 | $23.38 | $23.70 | $20.62 | $20.98 | -7.98% | 11,907,200 |
| Dec 2006 | $22.09 | $23.58 | $21.17 | $22.80 | +3.73% | 12,981,600 |
| Nov 2006 | $18.51 | $22.32 | $18.40 | $21.98 | +20.24% | 11,541,800 |
| Oct 2006 | $18.10 | $18.57 | $17.70 | $18.28 | +1.11% | 8,628,400 |
| Sep 2006 | $17.50 | $18.43 | $16.85 | $18.08 | +3.34% | 8,136,200 |
| Aug 2006 | $16.78 | $18.12 | $16.50 | $17.50 | +4.98% | 8,091,200 |
| Jul 2006 | $16.08 | $17.00 | $14.90 | $16.67 | +3.83% | 10,472,800 |
| Jun 2006 | $15.31 | $16.56 | $13.70 | $16.05 | +4.02% | 18,550,800 |
| May 2006 | $17.53 | $19.35 | $14.14 | $15.43 | -10.55% | 27,584,400 |
| Apr 2006 | $15.27 | $17.64 | $15.18 | $17.25 | +13.82% | 7,810,000 |
| Mar 2006 | $13.50 | $15.99 | $13.15 | $15.16 | +16.35% | 13,002,800 |
| Feb 2006 | $13.69 | $14.25 | $12.75 | $13.03 | -5.89% | 6,871,200 |
| Jan 2006 | $12.40 | $13.99 | $12.22 | $13.84 | +16.01% | 12,829,000 |
| Dec 2005 | $10.93 | $12.83 | $10.93 | $11.93 | +8.06% | 11,927,400 |
| Nov 2005 | $10.18 | $11.08 | $9.70 | $11.04 | +8.45% | 5,830,800 |
| Oct 2005 | $10.40 | $10.81 | $9.78 | $10.18 | -2.16% | 8,812,000 |
| Sep 2005 | $9.68 | $11.00 | $9.38 | $10.41 | +8.39% | 14,192,200 |
| Aug 2005 | $11.35 | $11.68 | $8.88 | $9.60 | -16.99% | 16,195,200 |
| Jul 2005 | $10.53 | $11.88 | $9.97 | $11.57 | +10.94% | 8,292,800 |
| Jun 2005 | $9.88 | $11.10 | $9.68 | $10.43 | +5.57% | 10,433,400 |
| May 2005 | $8.88 | $9.90 | $8.32 | $9.88 | +9.60% | 10,350,000 |
| Apr 2005 | $9.68 | $9.99 | $8.75 | $9.01 | -3.84% | 7,475,200 |
| Mar 2005 | $9.78 | $9.87 | $8.93 | $9.37 | -2.45% | 13,576,200 |
| Feb 2005 | $10.39 | $10.57 | $9.50 | $9.61 | -7.42% | 12,716,400 |
| Jan 2005 | $10.51 | $11.09 | $10.25 | $10.38 | -1.28% | 9,030,400 |
| Dec 2004 | $11.18 | $11.84 | $9.58 | $10.51 | -5.23% | 16,563,400 |
| Nov 2004 | $9.54 | $11.29 | $9.54 | $11.09 | +16.31% | 7,314,800 |
| Oct 2004 | $8.93 | $9.93 | $8.93 | $9.54 | +7.80% | 12,665,600 |
| Sep 2004 | $8.36 | $9.37 | $8.36 | $8.85 | +8.79% | 8,844,600 |
| Aug 2004 | $8.25 | $8.48 | $7.76 | $8.13 | -4.41% | 4,686,800 |
| Jul 2004 | $7.88 | $8.87 | $7.88 | $8.51 | +9.39% | 11,818,600 |
| Jun 2004 | $7.98 | $8.05 | $7.04 | $7.78 | -3.72% | 14,659,800 |
| May 2004 | $9.24 | $9.65 | $7.38 | $8.08 | -10.77% | 15,799,600 |
| Apr 2004 | $8.63 | $10.05 | $8.55 | $9.05 | +7.42% | 10,055,200 |
| Mar 2004 | $8.69 | $8.88 | $7.50 | $8.43 | -2.15% | 9,502,400 |
| Feb 2004 | $8.93 | $9.29 | $8.38 | $8.61 | -3.31% | 5,738,600 |
| Jan 2004 | $8.40 | $9.74 | $8.30 | $8.91 | +8.47% | 8,475,200 |
| Dec 2003 | $7.27 | $8.33 | $6.77 | $8.21 | +13.09% | 7,530,000 |
| Nov 2003 | $6.75 | $7.33 | $6.55 | $7.26 | +2.25% | 12,437,600 |
| Oct 2003 | $7.05 | $7.69 | $7.01 | $7.10 | +4.18% | 13,508,400 |
| Sep 2003 | $5.69 | $7.05 | $5.58 | $6.82 | +21.70% | 13,129,600 |
| Aug 2003 | $5.16 | $5.68 | $4.68 | $5.60 | +7.80% | 8,346,600 |
| Jul 2003 | $5.65 | $5.85 | $5.02 | $5.20 | -7.23% | 8,750,400 |
| Jun 2003 | $5.89 | $6.09 | $5.18 | $5.60 | -1.32% | 9,912,400 |
| May 2003 | $4.70 | $5.78 | $4.61 | $5.68 | +22.57% | 6,742,800 |
| Apr 2003 | $4.18 | $4.80 | $4.08 | $4.63 | +13.76% | 6,340,600 |
| Mar 2003 | $4.08 | $4.26 | $3.56 | $4.07 | +1.75% | 4,653,200 |
| Feb 2003 | $3.78 | $4.13 | $3.72 | $4.00 | +2.56% | 4,479,600 |
| Jan 2003 | $4.23 | $4.24 | $3.80 | $3.90 | -8.13% | 9,236,000 |
| Dec 2002 | $3.74 | $4.49 | $3.74 | $4.25 | +10.55% | 4,947,000 |
| Nov 2002 | $3.31 | $3.93 | $3.18 | $3.84 | +15.14% | 4,022,000 |
| Oct 2002 | $3.70 | $3.88 | $2.64 | $3.34 | -10.23% | 12,404,200 |
| Sep 2002 | $3.91 | $4.08 | $3.46 | $3.72 | -5.95% | 3,981,600 |
| Aug 2002 | $4.01 | $4.42 | $3.83 | $3.95 | -1.50% | 4,929,200 |
| Jul 2002 | $4.37 | $4.37 | $3.55 | $4.01 | -8.86% | 8,071,600 |
| Jun 2002 | $4.60 | $4.95 | $4.22 | $4.40 | -4.14% | 8,269,400 |
| May 2002 | $4.55 | $4.68 | $4.08 | $4.59 | +2.91% | 4,260,800 |
| Apr 2002 | $4.28 | $4.88 | $4.25 | $4.46 | +6.83% | 11,821,800 |
| Mar 2002 | $3.50 | $4.31 | $3.50 | $4.18 | +19.29% | 5,823,800 |
| Feb 2002 | $3.55 | $3.60 | $3.26 | $3.50 | -2.64% | 5,565,200 |
| Jan 2002 | $2.85 | $3.60 | $2.78 | $3.60 | +23.97% | 5,555,400 |
| Dec 2001 | $2.64 | $2.92 | $2.53 | $2.90 | +8.82% | 5,262,800 |
| Nov 2001 | $2.60 | $2.82 | $2.43 | $2.67 | +2.50% | 3,323,400 |
| Oct 2001 | $2.68 | $2.90 | $2.30 | $2.60 | -6.98% | 7,727,400 |
| Sep 2001 | $3.35 | $3.52 | $2.66 | $2.80 | -14.92% | 6,220,600 |
| Aug 2001 | $3.03 | $3.55 | $2.85 | $3.29 | +7.70% | 12,638,600 |
| Jul 2001 | $2.78 | $3.24 | $2.73 | $3.05 | +9.52% | 8,565,200 |
| Jun 2001 | $2.68 | $2.80 | $2.53 | $2.79 | +2.96% | 4,500,600 |
| May 2001 | $2.05 | $2.80 | $2.05 | $2.71 | +32.92% | 9,532,400 |
| Apr 2001 | $2.30 | $2.30 | $1.83 | $2.04 | -12.47% | 6,365,600 |
| Mar 2001 | $2.91 | $3.02 | $2.07 | $2.33 | -19.97% | 11,674,200 |
| Feb 2001 | $2.80 | $3.41 | $2.70 | $2.91 | +3.94% | 14,805,200 |
| Jan 2001 | $2.09 | $2.80 | $1.91 | $2.80 | +35.52% | 13,704,000 |
| Dec 2000 | $2.44 | $2.63 | $2.03 | $2.06 | -15.38% | 6,135,000 |
| Nov 2000 | $2.56 | $2.81 | $2.41 | $2.44 | -7.14% | 4,798,000 |
| Oct 2000 | $3.19 | $3.28 | $2.44 | $2.63 | -16.00% | 7,402,200 |
| Sep 2000 | $3.56 | $3.69 | $2.94 | $3.13 | -12.28% | 6,168,800 |
| Aug 2000 | $3.50 | $4.06 | $3.41 | $3.56 | +0.88% | 8,786,000 |
| Jul 2000 | $3.47 | $3.69 | $3.28 | $3.53 | +1.80% | 6,986,000 |
| Jun 2000 | $3.41 | $3.69 | $3.19 | $3.47 | +2.78% | 7,423,400 |
| May 2000 | $4.28 | $4.38 | $3.28 | $3.38 | -21.74% | 7,856,000 |
| Apr 2000 | $4.69 | $4.91 | $4.16 | $4.31 | -9.21% | 6,740,000 |
| Mar 2000 | $4.81 | $5.06 | $4.53 | $4.75 | -1.94% | 10,162,800 |
| Feb 2000 | $4.81 | $5.47 | $4.53 | $4.84 | -3.12% | 15,461,200 |
| Jan 2000 | $5.63 | $6.06 | $4.88 | $5.00 | -9.09% | 15,590,400 |
| Dec 1999 | $4.38 | $5.56 | $4.34 | $5.50 | +30.37% | 16,696,800 |
| Nov 1999 | $4.66 | $4.97 | $4.06 | $4.22 | -8.16% | 15,803,200 |
| Oct 1999 | $3.56 | $4.84 | $3.53 | $4.59 | +32.43% | 34,256,000 |
| Sep 1999 | $3.84 | $3.97 | $3.03 | $3.47 | -9.76% | 32,194,600 |
| Aug 1999 | $4.75 | $4.97 | $3.75 | $3.84 | -19.08% | 18,507,000 |
| Jul 1999 | $6.19 | $6.88 | $4.66 | $4.75 | -23.62% | 21,300,600 |
| Jun 1999 | $4.72 | $7.19 | $4.56 | $6.22 | +33.56% | 33,533,200 |
| May 1999 | $4.50 | $5.44 | $4.50 | $4.66 | +6.43% | 24,780,800 |
| Apr 1999 | $3.22 | $4.50 | $3.19 | $4.38 | +37.25% | 21,976,200 |
| Mar 1999 | $3.13 | $3.41 | $2.81 | $3.19 | 0.00% | 14,064,000 |
| Feb 1999 | $3.69 | $3.72 | $3.16 | $3.19 | -15.00% | 12,950,800 |
| Jan 1999 | $3.31 | $4.53 | $3.31 | $3.75 | +14.28% | 32,260,400 |
| Dec 1998 | $3.44 | $3.94 | $3.09 | $3.28 | -2.78% | 18,356,200 |
| Nov 1998 | $2.63 | $4.22 | $2.59 | $3.38 | +33.33% | 44,557,800 |
| Oct 1998 | $1.37 | $2.91 | $1.28 | $2.53 | +72.34% | 35,862,400 |
| Sep 1998 | $1.72 | $2.13 | $1.31 | $1.47 | -12.96% | 24,738,000 |
| Aug 1998 | $3.13 | $3.25 | $1.63 | $1.69 | -48.57% | 36,317,600 |
| Jul 1998 | $3.06 | $3.69 | $2.72 | $3.28 | +12.90% | 34,498,400 |
| Jun 1998 | $3.31 | $3.31 | $2.50 | $2.91 | -13.08% | 38,893,800 |
| May 1998 | $4.00 | $4.00 | $3.03 | $3.34 | -16.41% | 77,300,400 |
| Apr 1998 | $4.75 | $5.03 | $3.94 | $4.00 | -18.47% | 36,441,600 |
| Mar 1998 | $4.34 | $5.31 | $3.75 | $4.91 | +15.44% | 74,560,000 |
| Feb 1998 | $5.00 | $5.13 | $3.81 | $4.25 | -9.33% | 68,599,200 |
| Jan 1998 | $5.31 | $5.34 | $2.50 | $4.69 | -15.25% | 110,693,600 |
| Dec 1997 | $7.25 | $7.88 | $3.94 | $5.53 | -24.36% | 16,945,400 |
| Nov 1997 | $10.72 | $10.72 | $6.94 | $7.31 | -24.76% | 7,649,600 |
| Oct 1997 | $10.69 | $11.50 | $7.94 | $9.72 | -13.13% | 10,990,400 |
| Sep 1997 | $9.38 | $12.81 | $9.38 | $11.19 | +14.01% | 9,530,800 |
| Aug 1997 | $15.25 | $15.31 | $9.50 | $9.81 | -35.92% | 5,194,000 |
| Jul 1997 | $16.63 | $17.28 | $14.87 | $15.31 | -5.77% | 1,767,400 |
| Jun 1997 | $16.75 | $17.06 | $15.75 | $16.25 | -2.26% | 3,804,800 |
| May 1997 | $14.06 | $16.88 | $13.88 | $16.63 | +16.67% | 2,247,200 |
| Apr 1997 | $14.50 | $15.13 | $14.25 | $14.25 | -5.39% | 3,027,400 |
| Mar 1997 | $17.19 | $17.19 | $14.56 | $15.06 | -12.36% | 5,632,200 |
| Feb 1997 | $18.13 | $18.13 | $17.00 | $17.19 | -5.17% | 1,567,800 |
| Jan 1997 | $17.25 | $18.31 | $16.69 | $18.13 | +5.07% | 3,052,200 |
| Dec 1996 | $16.56 | $18.31 | $16.25 | $17.25 | +4.94% | 3,556,600 |
| Nov 1996 | $15.13 | $18.44 | $15.06 | $16.44 | +9.58% | 3,967,200 |
| Oct 1996 | $15.88 | $16.69 | $14.81 | $15.00 | -3.61% | 4,087,000 |
| Sep 1996 | $13.81 | $15.56 | $13.81 | $15.56 | +11.66% | 3,160,000 |
| Aug 1996 | $13.81 | $14.87 | $13.38 | $13.94 | +3.24% | 1,975,000 |
| Jul 1996 | $14.87 | $15.13 | $13.06 | $13.50 | -9.24% | 3,821,000 |
| Jun 1996 | $15.19 | $15.19 | $13.31 | $14.87 | -2.46% | 13,905,000 |
| May 1996 | $17.00 | $17.00 | $14.81 | $15.25 | -10.62% | 5,243,800 |
| Apr 1996 | $15.75 | $17.06 | $15.50 | $17.06 | +10.53% | 4,823,400 |
| Mar 1996 | $15.75 | $16.31 | $13.75 | $15.44 | -1.59% | 5,599,200 |
| Feb 1996 | $15.38 | $16.69 | $15.31 | $15.69 | +2.03% | 10,007,600 |
| Jan 1996 | $12.63 | $15.38 | $12.44 | $15.38 | +21.78% | 19,988,200 |
| Dec 1995 | $10.44 | $12.75 | $10.44 | $12.63 | +20.24% | 10,240,200 |
| Nov 1995 | $9.50 | $10.63 | $9.13 | $10.50 | – | 25,655,200 |
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% |