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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.29 | $12.38 | $11.03 | $11.17 | -7.91% | 10,415,066 |
| Oct 19, 2026 | $10.20 | $12.25 | $10.15 | $12.13 | +9.97% | 23,744,334 |
| Oct 12, 2026 | $12.70 | $12.92 | $10.60 | $11.03 | -14.03% | 15,916,618 |
| Oct 5, 2026 | $12.80 | $13.16 | $12.71 | $12.83 | +2.23% | 4,964,162 |
| Sep 28, 2026 | $13.20 | $13.28 | $12.38 | $12.55 | -5.92% | 5,108,705 |
| Sep 21, 2026 | $14.22 | $14.22 | $13.27 | $13.34 | -5.86% | 4,119,963 |
| Sep 14, 2026 | $15.20 | $15.29 | $14.05 | $14.17 | -5.15% | 4,970,506 |
| Sep 8, 2026 | $14.99 | $15.19 | $14.91 | $14.94 | +0.61% | 2,018,682 |
| Aug 31, 2026 | $14.74 | $14.95 | $14.54 | $14.85 | +1.85% | 2,812,297 |
| Aug 24, 2026 | $14.94 | $15.22 | $14.52 | $14.58 | -2.74% | 2,759,966 |
| Aug 17, 2026 | $14.77 | $15.03 | $14.57 | $14.99 | +1.01% | 2,531,890 |
| Aug 10, 2026 | $14.85 | $14.95 | $14.53 | $14.84 | -1.72% | 2,980,359 |
| Aug 3, 2026 | $15.04 | $15.38 | $14.69 | $15.10 | +3.00% | 4,143,643 |
| Jul 27, 2026 | $14.42 | $14.92 | $14.31 | $14.66 | +1.66% | 4,086,125 |
| Jul 20, 2026 | $14.92 | $15.21 | $14.36 | $14.42 | -1.37% | 4,241,437 |
| Jul 13, 2026 | $14.02 | $14.84 | $13.96 | $14.62 | +5.10% | 3,847,939 |
| Jul 6, 2026 | $13.92 | $14.17 | $13.81 | $13.91 | +0.14% | 3,462,204 |
| Jun 29, 2026 | $13.85 | $13.99 | $13.23 | $13.89 | -1.35% | 4,631,285 |
| Jun 22, 2026 | $14.22 | $14.45 | $13.90 | $14.08 | -5.38% | 5,584,613 |
| Jun 15, 2026 | $16.27 | $16.39 | $14.69 | $14.88 | -6.18% | 5,841,543 |
| Jun 8, 2026 | $13.70 | $16.22 | $13.65 | $15.86 | +2.06% | 9,259,430 |
| Jun 1, 2026 | $16.49 | $16.55 | $15.38 | $15.54 | -5.36% | 5,222,564 |
| May 26, 2026 | $17.10 | $17.12 | $16.32 | $16.42 | +0.43% | 3,967,962 |
| May 18, 2026 | $17.20 | $17.57 | $16.28 | $16.35 | -1.33% | 4,174,455 |
| May 11, 2026 | $17.16 | $17.35 | $16.49 | $16.57 | -3.44% | 2,922,557 |
| May 4, 2026 | $16.72 | $17.22 | $16.67 | $17.16 | +3.13% | 3,424,749 |
| Apr 27, 2026 | $16.70 | $17.02 | $16.43 | $16.64 | -0.30% | 6,630,159 |
| Apr 20, 2026 | $18.40 | $18.40 | $16.52 | $16.69 | -9.83% | 5,875,781 |
| Apr 13, 2026 | $18.65 | $18.67 | $18.12 | $18.51 | -1.44% | 3,683,875 |
| Apr 6, 2026 | $18.76 | $19.23 | $18.24 | $18.78 | +0.05% | 2,738,621 |
| Mar 30, 2026 | $18.33 | $18.92 | $18.06 | $18.77 | +3.53% | 2,351,493 |
| Mar 23, 2026 | $18.33 | $19.64 | $18.06 | $18.13 | +0.06% | 3,478,509 |
| Mar 16, 2026 | $17.77 | $18.38 | $17.73 | $18.12 | +1.91% | 3,436,483 |
| Mar 9, 2026 | $18.65 | $19.18 | $17.65 | $17.78 | -7.54% | 5,426,897 |
| Mar 2, 2026 | $20.74 | $20.86 | $19.00 | $19.23 | -9.59% | 5,371,532 |
| Feb 23, 2026 | $21.15 | $21.74 | $20.98 | $21.27 | +1.29% | 4,471,820 |
| Feb 17, 2026 | $20.91 | $21.27 | $20.61 | $21.00 | +0.43% | 1,940,209 |
| Feb 9, 2026 | $20.46 | $21.25 | $20.25 | $20.91 | +2.05% | 2,798,110 |
| Feb 2, 2026 | $20.98 | $21.19 | $19.66 | $20.49 | -2.98% | 2,678,486 |
| Jan 26, 2026 | $22.79 | $23.52 | $20.50 | $21.12 | -5.92% | 2,712,949 |
| Jan 20, 2026 | $21.47 | $22.96 | $21.23 | $22.45 | +3.27% | 2,708,173 |
| Jan 12, 2026 | $21.01 | $22.06 | $20.95 | $21.74 | +4.62% | 2,264,700 |
| Jan 5, 2026 | $21.23 | $21.55 | $20.62 | $20.78 | -1.42% | 2,518,388 |
| Dec 29, 2025 | $21.01 | $21.19 | $20.87 | $21.08 | -0.61% | 1,440,653 |
| Dec 22, 2025 | $20.87 | $21.32 | $20.75 | $21.21 | +1.58% | 1,115,721 |
| Dec 15, 2025 | $21.02 | $21.46 | $20.52 | $20.88 | -2.75% | 2,957,774 |
| Dec 8, 2025 | $21.65 | $21.99 | $21.28 | $21.47 | -1.65% | 1,604,152 |
| Dec 1, 2025 | $21.79 | $22.23 | $21.40 | $21.83 | +1.30% | 1,939,033 |
| Nov 24, 2025 | $21.70 | $22.39 | $21.00 | $21.55 | +3.01% | 1,959,049 |
| Nov 17, 2025 | $21.36 | $21.62 | $20.70 | $20.92 | -0.29% | 3,510,477 |
| Nov 10, 2025 | $20.75 | $21.36 | $20.49 | $20.98 | +1.45% | 2,038,822 |
| Nov 3, 2025 | $20.19 | $21.03 | $20.00 | $20.68 | +5.56% | 3,038,817 |
| Oct 27, 2025 | $20.31 | $20.50 | $19.23 | $19.59 | -2.59% | 2,296,309 |
| Oct 20, 2025 | $18.11 | $20.40 | $17.95 | $20.11 | +11.97% | 3,214,541 |
| Oct 13, 2025 | $18.54 | $18.75 | $17.66 | $17.96 | -1.80% | 2,248,179 |
| Oct 6, 2025 | $18.28 | $18.49 | $18.04 | $18.29 | -0.92% | 1,811,112 |
| Sep 29, 2025 | $18.76 | $18.98 | $18.43 | $18.46 | -2.12% | 2,458,880 |
| Sep 22, 2025 | $19.62 | $19.62 | $18.61 | $18.86 | -3.38% | 1,742,020 |
| Sep 15, 2025 | $19.80 | $20.27 | $19.51 | $19.52 | +1.51% | 2,838,505 |
| Sep 8, 2025 | $19.15 | $19.29 | $18.66 | $19.23 | -0.98% | 3,097,049 |
| Sep 2, 2025 | $19.06 | $19.45 | $18.91 | $19.42 | +0.15% | 1,794,421 |
| Aug 25, 2025 | $20.20 | $20.38 | $19.01 | $19.39 | -2.61% | 2,252,378 |
| Aug 18, 2025 | $20.00 | $20.18 | $19.62 | $19.91 | -0.80% | 3,981,874 |
| Aug 11, 2025 | $18.43 | $20.98 | $18.30 | $20.07 | +9.08% | 6,416,265 |
| Aug 4, 2025 | $18.33 | $18.41 | $17.88 | $18.40 | +3.14% | 4,528,981 |
| Jul 28, 2025 | $17.28 | $17.96 | $17.19 | $17.84 | +2.82% | 3,923,895 |
| Jul 21, 2025 | $17.17 | $17.63 | $17.05 | $17.35 | +2.42% | 2,455,138 |
| Jul 14, 2025 | $16.50 | $17.10 | $16.14 | $16.94 | +1.93% | 2,619,097 |
| Jul 7, 2025 | $16.75 | $16.75 | $16.28 | $16.62 | -1.25% | 2,066,618 |
| Jun 30, 2025 | $16.87 | $17.23 | $16.75 | $16.83 | +2.12% | 2,170,755 |
| Jun 23, 2025 | $15.79 | $16.66 | $15.63 | $16.48 | +2.74% | 2,978,950 |
| Jun 16, 2025 | $16.75 | $16.90 | $16.01 | $16.04 | -3.66% | 2,452,910 |
| Jun 9, 2025 | $17.43 | $18.43 | $16.55 | $16.65 | -4.03% | 3,895,614 |
| Jun 2, 2025 | $17.14 | $17.57 | $16.81 | $17.35 | +1.17% | 2,734,283 |
| May 26, 2025 | $16.70 | $17.35 | $16.59 | $17.15 | +2.45% | 2,610,048 |
| May 19, 2025 | $16.95 | $17.17 | $16.60 | $16.74 | +0.97% | 2,323,041 |
| May 12, 2025 | $15.92 | $16.64 | $15.71 | $16.58 | +4.54% | 2,444,894 |
| May 5, 2025 | $16.30 | $16.31 | $15.56 | $15.86 | -1.00% | 1,887,801 |
| Apr 28, 2025 | $15.30 | $16.24 | $15.12 | $16.02 | +4.30% | 2,140,629 |
| Apr 21, 2025 | $15.20 | $15.91 | $15.18 | $15.36 | +0.46% | 3,705,344 |
| Apr 14, 2025 | $14.52 | $15.39 | $14.39 | $15.29 | +6.92% | 2,399,821 |
| Apr 7, 2025 | $13.24 | $14.46 | $13.15 | $14.30 | +2.95% | 3,724,250 |
| Mar 31, 2025 | $14.60 | $15.07 | $13.83 | $13.89 | -5.64% | 3,397,580 |
| Mar 24, 2025 | $14.25 | $15.04 | $13.88 | $14.72 | +3.59% | 3,438,702 |
| Mar 17, 2025 | $15.08 | $15.32 | $13.99 | $14.21 | -5.01% | 9,122,218 |
| Mar 10, 2025 | $14.75 | $15.10 | $14.45 | $14.96 | -1.38% | 3,264,917 |
| Mar 3, 2025 | $14.75 | $15.46 | $14.47 | $15.17 | +4.48% | 4,751,280 |
| Feb 24, 2025 | $15.93 | $15.99 | $14.39 | $14.52 | -9.02% | 3,419,928 |
| Feb 18, 2025 | $16.30 | $16.55 | $15.88 | $15.96 | +2.84% | 1,667,812 |
| Feb 10, 2025 | $15.15 | $15.53 | $14.16 | $15.52 | -1.08% | 3,481,802 |
| Feb 3, 2025 | $15.76 | $16.11 | $15.50 | $15.69 | -2.06% | 5,172,569 |
| Jan 27, 2025 | $17.10 | $17.35 | $15.96 | $16.02 | -6.04% | 3,378,893 |
| Jan 21, 2025 | $16.28 | $17.13 | $16.07 | $17.05 | +3.46% | 1,839,529 |
| Jan 13, 2025 | $16.06 | $16.79 | $15.85 | $16.48 | +1.54% | 3,949,102 |
| Jan 6, 2025 | $16.78 | $16.86 | $16.04 | $16.23 | -4.47% | 2,482,202 |
| Dec 30, 2024 | $16.55 | $17.05 | $16.27 | $16.99 | +2.41% | 1,414,690 |
| Dec 23, 2024 | $16.10 | $16.69 | $15.90 | $16.59 | +5.80% | 2,064,730 |
| Dec 16, 2024 | $16.57 | $16.77 | $15.35 | $15.68 | -6.83% | 4,020,603 |
| Dec 9, 2024 | $17.25 | $17.90 | $16.81 | $16.83 | -2.21% | 2,534,500 |
| Dec 2, 2024 | $16.82 | $17.73 | $16.63 | $17.21 | +0.76% | 2,735,685 |
| Nov 25, 2024 | $17.18 | $17.24 | $16.72 | $17.08 | 0.00% | 2,000,363 |
| Nov 18, 2024 | $16.20 | $17.44 | $16.10 | $17.08 | +7.90% | 3,831,864 |
| Nov 11, 2024 | $17.08 | $17.15 | $15.79 | $15.83 | -8.50% | 2,052,069 |
| Nov 4, 2024 | $17.59 | $17.79 | $17.06 | $17.30 | -1.09% | 1,660,773 |
| Oct 28, 2024 | $18.39 | $18.59 | $17.49 | $17.49 | -5.36% | 1,404,782 |
| Oct 21, 2024 | $19.86 | $20.01 | $18.45 | $18.48 | -6.29% | 1,768,128 |
| Oct 14, 2024 | $18.76 | $19.98 | $18.53 | $19.72 | +4.67% | 1,615,069 |
| Oct 7, 2024 | $18.63 | $19.07 | $18.52 | $18.84 | +0.80% | 1,484,706 |
| Sep 30, 2024 | $19.80 | $19.95 | $18.41 | $18.69 | -7.61% | 1,702,657 |
| Sep 23, 2024 | $20.71 | $21.00 | $20.18 | $20.23 | -1.70% | 1,501,883 |
| Sep 16, 2024 | $20.48 | $20.77 | $20.10 | $20.58 | +0.93% | 1,621,633 |
| Sep 9, 2024 | $19.67 | $20.42 | $19.54 | $20.39 | +3.98% | 4,088,235 |
| Sep 3, 2024 | $19.62 | $19.93 | $19.52 | $19.61 | +0.05% | 1,434,544 |
| Aug 26, 2024 | $19.24 | $19.70 | $19.17 | $19.60 | +2.19% | 1,919,042 |
| Aug 19, 2024 | $18.83 | $19.40 | $18.73 | $19.18 | +1.59% | 3,630,281 |
| Aug 12, 2024 | $17.94 | $18.89 | $17.86 | $18.88 | +5.77% | 1,959,931 |
| Aug 5, 2024 | $17.03 | $17.88 | $16.88 | $17.85 | +1.71% | 2,996,018 |
| Jul 29, 2024 | $19.00 | $19.00 | $17.48 | $17.55 | -8.50% | 2,623,394 |
| Jul 22, 2024 | $19.30 | $19.57 | $18.91 | $19.18 | -3.13% | 1,874,119 |
| Jul 15, 2024 | $19.58 | $20.33 | $19.09 | $19.80 | +0.35% | 3,952,637 |
| Jul 8, 2024 | $18.75 | $19.90 | $18.54 | $19.73 | +7.00% | 1,730,546 |
| Jul 1, 2024 | $18.73 | $19.02 | $18.25 | $18.44 | -1.39% | 1,305,190 |
| Jun 24, 2024 | $17.67 | $18.95 | $17.67 | $18.70 | +6.25% | 2,467,350 |
| Jun 17, 2024 | $17.20 | $17.75 | $16.62 | $17.60 | +2.03% | 4,517,166 |
| Jun 10, 2024 | $18.43 | $18.52 | $16.70 | $17.25 | -7.11% | 2,340,946 |
| Jun 3, 2024 | $18.05 | $18.85 | $17.97 | $18.57 | +3.34% | 2,208,858 |
| May 28, 2024 | $17.90 | $18.28 | $17.38 | $17.97 | -1.86% | 1,936,136 |
| May 20, 2024 | $18.79 | $18.79 | $18.18 | $18.31 | -2.55% | 1,257,705 |
| May 13, 2024 | $19.31 | $19.92 | $18.71 | $18.79 | -2.34% | 1,662,450 |
| May 6, 2024 | $19.20 | $19.63 | $19.08 | $19.24 | -1.18% | 3,177,874 |
| Apr 29, 2024 | $19.16 | $19.79 | $19.09 | $19.47 | +2.53% | 1,691,276 |
| Apr 22, 2024 | $19.57 | $19.83 | $18.66 | $18.99 | -3.41% | 2,820,568 |
| Apr 15, 2024 | $20.82 | $20.97 | $19.47 | $19.66 | -5.25% | 2,185,705 |
| Apr 8, 2024 | $21.25 | $21.54 | $20.73 | $20.75 | -2.12% | 1,226,832 |
| Apr 1, 2024 | $22.38 | $22.38 | $21.19 | $21.20 | -4.76% | 1,516,975 |
| Mar 25, 2024 | $23.73 | $23.80 | $22.04 | $22.26 | -8.92% | 1,421,924 |
| Mar 18, 2024 | $25.13 | $25.20 | $24.43 | $24.44 | -3.28% | 763,649 |
| Mar 11, 2024 | $24.99 | $25.40 | $24.89 | $25.27 | +1.69% | 614,997 |
| Mar 4, 2024 | $25.29 | $25.29 | $24.25 | $24.85 | -1.66% | 977,608 |
| Feb 26, 2024 | $26.37 | $26.37 | $24.94 | $25.27 | -4.32% | 1,280,132 |
| Feb 20, 2024 | $26.62 | $26.85 | $26.16 | $26.41 | -0.75% | 616,556 |
| Feb 12, 2024 | $25.50 | $26.67 | $25.22 | $26.61 | +4.35% | 741,785 |
| Feb 5, 2024 | $25.17 | $25.65 | $25.07 | $25.50 | +0.83% | 672,336 |
| Jan 29, 2024 | $25.58 | $25.88 | $25.14 | $25.29 | -0.71% | 896,339 |
| Jan 22, 2024 | $25.44 | $25.72 | $25.01 | $25.47 | +0.35% | 1,148,988 |
| Jan 16, 2024 | $25.69 | $25.83 | $25.26 | $25.38 | -2.12% | 726,196 |
| Jan 8, 2024 | $25.20 | $25.96 | $25.06 | $25.93 | +2.41% | 898,207 |
| Jan 2, 2024 | $25.83 | $25.96 | $25.24 | $25.32 | -1.71% | 817,459 |
| Dec 26, 2023 | $25.92 | $26.01 | $25.68 | $25.76 | -0.39% | 661,923 |
| Dec 18, 2023 | $25.50 | $25.92 | $25.28 | $25.86 | +1.29% | 945,249 |
| Dec 11, 2023 | $25.28 | $25.67 | $24.85 | $25.53 | +1.47% | 1,162,097 |
| Dec 4, 2023 | $24.65 | $25.47 | $24.59 | $25.16 | +0.44% | 1,132,585 |
| Nov 27, 2023 | $23.71 | $25.12 | $23.64 | $25.05 | +6.91% | 1,981,657 |
| Nov 20, 2023 | $23.29 | $23.50 | $23.16 | $23.43 | +1.21% | 754,357 |
| Nov 13, 2023 | $22.55 | $23.21 | $22.47 | $23.15 | +1.85% | 1,788,212 |
| Nov 6, 2023 | $23.60 | $23.72 | $22.52 | $22.73 | -1.73% | 1,192,438 |
| Oct 30, 2023 | $21.76 | $23.28 | $21.67 | $23.13 | +4.90% | 1,614,802 |
| Oct 23, 2023 | $22.82 | $23.40 | $21.75 | $22.05 | -6.29% | 1,484,166 |
| Oct 16, 2023 | $24.11 | $24.32 | $23.46 | $23.53 | -3.53% | 1,174,948 |
| Oct 9, 2023 | $24.10 | $24.50 | $24.03 | $24.39 | +0.37% | 897,551 |
| Oct 2, 2023 | $23.99 | $24.31 | $23.77 | $24.30 | +0.83% | 1,043,838 |
| Sep 25, 2023 | $24.49 | $24.49 | $23.72 | $24.10 | -3.21% | 945,888 |
| Sep 18, 2023 | $24.04 | $25.03 | $23.87 | $24.90 | +3.41% | 1,287,188 |
| Sep 11, 2023 | $24.29 | $24.31 | $23.94 | $24.08 | -0.45% | 1,163,388 |
| Sep 5, 2023 | $24.38 | $24.70 | $24.01 | $24.19 | +0.08% | 774,938 |
| Aug 28, 2023 | $24.22 | $25.06 | $24.11 | $24.17 | -0.66% | 953,887 |
| Aug 21, 2023 | $24.01 | $24.48 | $24.01 | $24.33 | -0.21% | 842,417 |
| Aug 14, 2023 | $24.69 | $24.85 | $24.12 | $24.38 | -1.30% | 1,381,116 |
| Aug 7, 2023 | $24.06 | $24.93 | $23.85 | $24.70 | +2.66% | 1,348,644 |
| Jul 31, 2023 | $24.76 | $24.76 | $23.96 | $24.06 | -1.47% | 1,040,641 |
| Jul 24, 2023 | $25.77 | $25.94 | $24.41 | $24.42 | -4.80% | 899,184 |
| Jul 17, 2023 | $26.02 | $26.07 | $25.43 | $25.65 | -1.99% | 1,021,201 |
| Jul 10, 2023 | $26.10 | $26.65 | $25.90 | $26.17 | 0.00% | 1,017,060 |
| Jul 3, 2023 | $26.66 | $26.66 | $26.08 | $26.17 | -1.87% | 529,889 |
| Jun 26, 2023 | $26.53 | $26.78 | $26.31 | $26.67 | +1.37% | 619,884 |
| Jun 20, 2023 | $26.75 | $26.75 | $26.16 | $26.31 | -1.50% | 658,477 |
| Jun 12, 2023 | $27.98 | $28.09 | $26.63 | $26.71 | -5.38% | 957,184 |
| Jun 5, 2023 | $27.99 | $28.26 | $27.52 | $28.23 | +2.69% | 678,151 |
| May 30, 2023 | $27.47 | $27.56 | $26.95 | $27.49 | -0.25% | 599,022 |
| May 22, 2023 | $27.30 | $27.95 | $26.95 | $27.56 | +3.61% | 778,846 |
| May 15, 2023 | $27.04 | $27.18 | $26.52 | $26.60 | -1.59% | 917,490 |
| May 8, 2023 | $27.58 | $28.34 | $26.87 | $27.03 | -5.49% | 1,594,182 |
| May 1, 2023 | $28.75 | $28.75 | $28.04 | $28.60 | -0.69% | 765,527 |
| Apr 24, 2023 | $28.47 | $29.44 | $28.31 | $28.80 | +1.30% | 839,529 |
| Apr 17, 2023 | $28.88 | $28.88 | $28.33 | $28.43 | -3.10% | 760,967 |
| Apr 10, 2023 | $28.81 | $29.58 | $28.45 | $29.34 | +3.42% | 1,009,843 |
| Apr 3, 2023 | $27.43 | $28.47 | $27.32 | $28.37 | +4.03% | 801,246 |
| Mar 27, 2023 | $26.88 | $27.53 | $26.81 | $27.27 | +0.85% | 796,884 |
| Mar 20, 2023 | $26.24 | $27.46 | $26.05 | $27.04 | +2.42% | 962,987 |
| Mar 13, 2023 | $26.02 | $26.94 | $25.69 | $26.40 | +1.58% | 1,764,489 |
| Mar 6, 2023 | $25.51 | $26.14 | $25.20 | $25.99 | -0.12% | 1,228,333 |
| Feb 27, 2023 | $26.15 | $26.21 | $25.49 | $26.02 | -0.50% | 1,171,370 |
| Feb 21, 2023 | $25.41 | $26.20 | $24.98 | $26.15 | +5.19% | 1,192,581 |
| Feb 13, 2023 | $24.90 | $25.51 | $24.73 | $24.86 | -1.23% | 863,762 |
| Feb 6, 2023 | $25.55 | $25.61 | $24.78 | $25.17 | -1.68% | 843,007 |
| Jan 30, 2023 | $26.31 | $26.53 | $25.49 | $25.60 | -2.99% | 839,413 |
| Jan 23, 2023 | $26.00 | $26.57 | $25.55 | $26.39 | +1.38% | 945,096 |
| Jan 17, 2023 | $25.60 | $26.17 | $25.30 | $26.03 | +4.50% | 1,284,755 |
| Jan 9, 2023 | $24.29 | $25.15 | $24.12 | $24.91 | +3.36% | 1,522,970 |
| Jan 3, 2023 | $24.44 | $24.45 | $23.76 | $24.10 | +1.05% | 1,444,648 |
| Dec 27, 2022 | $24.13 | $24.14 | $23.31 | $23.85 | -0.75% | 1,601,003 |
| Dec 19, 2022 | $23.73 | $24.10 | $23.39 | $24.03 | +3.71% | 1,698,360 |
| Dec 12, 2022 | $23.68 | $24.08 | $23.03 | $23.17 | -0.60% | 1,911,828 |
| Dec 5, 2022 | $25.00 | $25.09 | $23.05 | $23.31 | -9.02% | 1,613,437 |
| Nov 28, 2022 | $25.33 | $25.62 | $24.96 | $25.62 | +0.27% | 1,353,362 |
| Nov 21, 2022 | $25.68 | $25.85 | $25.09 | $25.55 | -0.89% | 747,803 |
| Nov 14, 2022 | $25.72 | $26.12 | $25.24 | $25.78 | -0.77% | 1,256,822 |
| Nov 7, 2022 | $27.16 | $27.18 | $25.72 | $25.98 | -3.17% | 1,371,827 |
| Oct 31, 2022 | $27.78 | $28.25 | $25.86 | $26.83 | -4.62% | 1,470,687 |
| Oct 24, 2022 | $28.06 | $28.43 | $27.88 | $28.13 | +1.55% | 1,007,164 |
| Oct 17, 2022 | $27.94 | $27.98 | $26.89 | $27.70 | +0.98% | 1,587,208 |
| Oct 10, 2022 | $28.63 | $28.81 | $27.31 | $27.43 | -3.04% | 1,306,433 |
| Oct 3, 2022 | $29.08 | $29.56 | $28.19 | $28.29 | -1.94% | 1,017,120 |
| Sep 26, 2022 | $29.24 | $29.63 | $28.63 | $28.85 | +0.49% | 1,579,409 |
| Sep 19, 2022 | $29.55 | $29.83 | $28.61 | $28.71 | -1.68% | 1,267,280 |
| Sep 12, 2022 | $30.36 | $30.66 | $29.01 | $29.20 | -4.07% | 1,107,456 |
| Sep 6, 2022 | $30.10 | $30.76 | $29.98 | $30.44 | +0.46% | 907,634 |
| Aug 29, 2022 | $30.09 | $30.72 | $29.51 | $30.30 | +1.24% | 1,333,796 |
| Aug 22, 2022 | $30.92 | $31.95 | $29.75 | $29.93 | -2.38% | 2,392,161 |
| Aug 15, 2022 | $30.13 | $30.88 | $30.12 | $30.66 | -2.08% | 1,017,123 |
| Aug 8, 2022 | $31.20 | $31.61 | $30.54 | $31.31 | +0.35% | 921,435 |
| Aug 1, 2022 | $28.44 | $31.27 | $28.38 | $31.20 | +9.47% | 1,649,566 |
| Jul 25, 2022 | $28.15 | $28.72 | $27.82 | $28.50 | +2.00% | 956,017 |
| Jul 18, 2022 | $27.58 | $28.08 | $27.17 | $27.94 | +2.31% | 1,352,441 |
| Jul 11, 2022 | $26.59 | $27.48 | $26.08 | $27.31 | +3.02% | 1,230,019 |
| Jul 5, 2022 | $26.81 | $27.03 | $26.35 | $26.51 | -2.72% | 941,662 |
| Jun 27, 2022 | $27.39 | $27.63 | $26.43 | $27.25 | -1.23% | 932,818 |
| Jun 21, 2022 | $27.51 | $28.10 | $26.98 | $27.59 | +0.73% | 837,939 |
| Jun 13, 2022 | $27.60 | $27.75 | $26.93 | $27.39 | -0.47% | 1,108,602 |
| Jun 6, 2022 | $29.73 | $29.95 | $27.01 | $27.52 | -6.93% | 947,772 |
| May 31, 2022 | $29.28 | $29.93 | $28.89 | $29.57 | +0.92% | 936,069 |
| May 23, 2022 | $27.87 | $29.60 | $27.32 | $29.30 | +3.42% | 1,093,015 |
| May 16, 2022 | $29.20 | $29.60 | $27.89 | $28.33 | -3.18% | 1,475,052 |
| May 9, 2022 | $30.21 | $30.21 | $29.04 | $29.26 | -7.78% | 1,247,093 |
| May 2, 2022 | $31.57 | $32.96 | $31.00 | $31.73 | -0.28% | 1,238,208 |
| Apr 25, 2022 | $31.81 | $33.18 | $31.33 | $31.82 | +1.27% | 1,322,988 |
| Apr 18, 2022 | $32.82 | $33.21 | $31.29 | $31.42 | -4.41% | 946,674 |
| Apr 11, 2022 | $31.78 | $32.93 | $31.45 | $32.87 | +3.85% | 1,423,695 |
| Apr 4, 2022 | $31.86 | $31.89 | $31.00 | $31.65 | -0.57% | 2,113,332 |
| Mar 28, 2022 | $32.13 | $32.42 | $31.70 | $31.83 | -0.41% | 1,577,361 |
| Mar 21, 2022 | $31.87 | $32.33 | $31.60 | $31.96 | -0.09% | 881,531 |
| Mar 14, 2022 | $32.03 | $32.75 | $31.51 | $31.99 | -0.62% | 1,277,886 |
| Mar 7, 2022 | $30.78 | $32.25 | $30.66 | $32.19 | +5.68% | 1,332,078 |
| Feb 28, 2022 | $29.90 | $30.51 | $29.48 | $30.46 | +0.76% | 844,443 |
| Feb 22, 2022 | $29.99 | $30.35 | $28.92 | $30.23 | -0.76% | 1,083,757 |
| Feb 14, 2022 | $30.30 | $30.98 | $30.00 | $30.46 | +0.03% | 935,782 |
| Feb 7, 2022 | $29.46 | $30.92 | $29.27 | $30.45 | +3.92% | 5,494,247 |
| Jan 31, 2022 | $29.53 | $29.92 | $28.94 | $29.30 | -1.74% | 1,013,446 |
| Jan 24, 2022 | $29.47 | $30.70 | $28.74 | $29.82 | +0.95% | 2,091,767 |
| Jan 18, 2022 | $29.83 | $30.03 | $29.35 | $29.54 | -0.47% | 1,391,705 |
| Jan 10, 2022 | $28.85 | $29.77 | $28.70 | $29.68 | +2.38% | 822,506 |
| Jan 3, 2022 | $29.25 | $29.59 | $28.38 | $28.99 | 0.00% | 766,636 |
| Dec 27, 2021 | $28.50 | $29.72 | $28.50 | $28.99 | +0.52% | 1,177,496 |
| Dec 20, 2021 | $27.95 | $29.10 | $27.93 | $28.84 | +3.11% | 632,670 |
| Dec 13, 2021 | $28.27 | $28.53 | $27.97 | $27.97 | -1.79% | 788,432 |
| Dec 6, 2021 | $28.97 | $29.17 | $28.28 | $28.48 | +0.78% | 839,100 |
| Nov 29, 2021 | $28.34 | $29.01 | $27.80 | $28.26 | +2.54% | 1,355,874 |
| Nov 22, 2021 | $26.63 | $27.59 | $25.80 | $27.56 | +2.38% | 568,823 |
| Nov 15, 2021 | $25.24 | $27.34 | $25.00 | $26.92 | +6.61% | 1,468,168 |
| Nov 8, 2021 | $26.03 | $26.20 | $25.08 | $25.25 | -2.62% | 637,321 |
| Nov 1, 2021 | $25.96 | $26.21 | $25.32 | $25.93 | -1.37% | 697,688 |
| Oct 25, 2021 | $26.85 | $26.97 | $26.01 | $26.29 | -2.95% | 645,684 |
| Oct 18, 2021 | $26.76 | $27.33 | $26.47 | $27.09 | +0.59% | 538,959 |
| Oct 11, 2021 | $26.64 | $27.07 | $26.45 | $26.93 | +1.51% | 582,056 |
| Oct 4, 2021 | $25.56 | $26.72 | $25.45 | $26.53 | +3.63% | 659,346 |
| Sep 27, 2021 | $25.05 | $25.65 | $24.32 | $25.60 | +2.85% | 890,052 |
| Sep 20, 2021 | $24.26 | $25.16 | $23.82 | $24.89 | +2.89% | 1,720,999 |
| Sep 13, 2021 | $23.53 | $24.63 | $23.53 | $24.19 | +3.64% | 779,385 |
| Sep 7, 2021 | $23.70 | $23.89 | $23.30 | $23.34 | -1.73% | 422,138 |
| Aug 30, 2021 | $23.68 | $23.95 | $23.42 | $23.75 | +1.58% | 639,953 |
| Aug 23, 2021 | $23.65 | $23.71 | $23.10 | $23.38 | -0.26% | 601,569 |
| Aug 16, 2021 | $23.20 | $23.66 | $22.99 | $23.44 | +1.08% | 628,244 |
| Aug 9, 2021 | $22.65 | $23.20 | $22.40 | $23.19 | +0.22% | 741,986 |
| Aug 2, 2021 | $22.84 | $23.39 | $22.63 | $23.14 | +3.53% | 1,732,999 |
| Jul 26, 2021 | $22.05 | $22.86 | $21.88 | $22.35 | +2.01% | 750,675 |
| Jul 19, 2021 | $21.83 | $22.50 | $21.72 | $21.91 | +0.78% | 2,163,998 |
| Jul 12, 2021 | $21.50 | $21.79 | $20.92 | $21.74 | +0.42% | 1,213,495 |
| Jul 6, 2021 | $21.03 | $21.70 | $20.44 | $21.65 | +1.17% | 1,481,568 |
| Jun 28, 2021 | $22.32 | $22.37 | $21.32 | $21.40 | -5.69% | 1,379,636 |
| Jun 21, 2021 | $23.21 | $23.57 | $22.52 | $22.69 | -1.65% | 759,295 |
| Jun 14, 2021 | $24.15 | $24.29 | $23.07 | $23.07 | -5.64% | 694,171 |
| Jun 7, 2021 | $25.15 | $25.68 | $24.31 | $24.45 | -3.51% | 1,523,189 |
| Jun 1, 2021 | $23.70 | $27.46 | $23.50 | $25.34 | +9.13% | 2,869,445 |
| May 24, 2021 | $22.91 | $23.70 | $22.71 | $23.22 | +1.66% | 1,662,911 |
| May 17, 2021 | $22.44 | $23.50 | $21.91 | $22.84 | +0.44% | 4,762,271 |
| May 10, 2021 | $22.56 | $23.00 | $22.07 | $22.74 | -0.26% | 1,082,600 |
| May 3, 2021 | $22.01 | $22.86 | $21.82 | $22.80 | +3.35% | 1,030,220 |
| Apr 26, 2021 | $22.70 | $22.81 | $21.65 | $22.06 | -2.99% | 1,178,619 |
| Apr 19, 2021 | $23.18 | $23.22 | $22.63 | $22.74 | -2.53% | 714,356 |
| Apr 12, 2021 | $22.92 | $23.38 | $22.83 | $23.33 | +1.39% | 1,136,300 |
| Apr 5, 2021 | $23.70 | $23.88 | $22.89 | $23.01 | -2.54% | 1,152,794 |
| Mar 29, 2021 | $23.92 | $23.99 | $23.26 | $23.61 | -2.76% | 942,657 |
| Mar 22, 2021 | $23.67 | $24.29 | $23.06 | $24.28 | +2.32% | 999,554 |
| Mar 15, 2021 | $23.83 | $23.93 | $23.42 | $23.73 | -1.17% | 989,990 |
| Mar 8, 2021 | $23.30 | $24.14 | $23.02 | $24.01 | +2.91% | 755,326 |
| Mar 1, 2021 | $24.39 | $24.59 | $22.83 | $23.33 | -2.71% | 994,116 |
| Feb 22, 2021 | $22.70 | $24.80 | $22.39 | $23.98 | +4.81% | 1,032,280 |
| Feb 16, 2021 | $23.14 | $23.26 | $22.46 | $22.88 | -1.04% | 806,023 |
| Feb 8, 2021 | $23.55 | $23.63 | $22.84 | $23.12 | -1.87% | 1,045,378 |
| Feb 1, 2021 | $23.04 | $23.72 | $22.96 | $23.56 | +4.66% | 728,942 |
| Jan 25, 2021 | $24.05 | $24.35 | $22.50 | $22.51 | -7.33% | 1,267,608 |
| Jan 19, 2021 | $24.49 | $25.12 | $24.09 | $24.29 | -2.49% | 576,887 |
| Jan 11, 2021 | $25.20 | $25.55 | $24.52 | $24.91 | -2.39% | 2,156,342 |
| Jan 4, 2021 | $24.66 | $25.62 | $23.86 | $25.52 | +8.50% | 2,716,650 |
| Dec 28, 2020 | $24.10 | $24.38 | $23.38 | $23.52 | -0.38% | 747,184 |
| Dec 21, 2020 | $24.37 | $24.70 | $23.29 | $23.61 | -4.22% | 776,430 |
| Dec 14, 2020 | $23.15 | $25.55 | $23.04 | $24.65 | +7.36% | 1,726,941 |
| Dec 7, 2020 | $23.18 | $23.38 | $22.73 | $22.96 | +0.31% | 755,883 |
| Nov 30, 2020 | $23.05 | $23.45 | $22.45 | $22.89 | -5.88% | 1,269,632 |
| Nov 23, 2020 | $23.07 | $24.47 | $22.69 | $24.32 | +9.30% | 1,731,443 |
| Nov 16, 2020 | $21.48 | $22.50 | $21.28 | $22.25 | +6.26% | 1,897,962 |
| Nov 9, 2020 | $20.31 | $21.69 | $20.07 | $20.94 | +7.27% | 1,651,807 |
| Nov 2, 2020 | $17.31 | $19.76 | $17.22 | $19.52 | +14.22% | 1,000,085 |
| Oct 26, 2020 | $18.05 | $18.14 | $16.97 | $17.09 | -5.27% | 1,086,621 |
| Oct 19, 2020 | $18.53 | $18.76 | $17.93 | $18.04 | -4.30% | 1,395,881 |
| Oct 12, 2020 | $18.80 | $19.10 | $18.37 | $18.85 | +0.37% | 1,176,024 |
| Oct 5, 2020 | $18.21 | $18.82 | $18.11 | $18.78 | +3.47% | 1,867,537 |
| Sep 28, 2020 | $18.20 | $18.53 | $17.33 | $18.15 | -0.98% | 1,389,727 |
| Sep 21, 2020 | $18.96 | $19.02 | $17.92 | $18.33 | -4.63% | 1,348,414 |
| Sep 14, 2020 | $19.13 | $19.44 | $18.76 | $19.22 | +3.72% | 1,161,459 |
| Sep 8, 2020 | $19.57 | $19.76 | $18.08 | $18.53 | -5.65% | 1,397,210 |
| Aug 31, 2020 | $19.84 | $20.25 | $19.15 | $19.64 | -2.92% | 1,451,818 |
| Aug 24, 2020 | $20.20 | $20.68 | $19.92 | $20.23 | +1.15% | 1,054,981 |
| Aug 17, 2020 | $20.08 | $20.54 | $19.71 | $20.00 | -0.40% | 896,662 |
| Aug 10, 2020 | $20.10 | $20.35 | $19.83 | $20.08 | -0.20% | 885,423 |
| Aug 3, 2020 | $20.11 | $20.57 | $19.64 | $20.12 | -1.90% | 1,302,618 |
| Jul 27, 2020 | $20.69 | $20.93 | $20.36 | $20.51 | -0.15% | 897,043 |
| Jul 20, 2020 | $20.85 | $20.99 | $20.42 | $20.54 | -1.72% | 2,160,785 |
| Jul 13, 2020 | $21.30 | $21.36 | $20.77 | $20.90 | -1.60% | 1,328,589 |
| Jul 6, 2020 | $22.29 | $22.64 | $21.10 | $21.24 | -5.52% | 1,294,186 |
| Jun 29, 2020 | $22.11 | $22.66 | $21.62 | $22.48 | +2.27% | 1,092,005 |
| Jun 22, 2020 | $22.56 | $22.56 | $21.87 | $21.98 | -3.60% | 1,218,679 |
| Jun 15, 2020 | $21.32 | $23.22 | $20.77 | $22.80 | +6.79% | 3,972,772 |
| Jun 8, 2020 | $23.08 | $23.28 | $20.93 | $21.35 | -7.54% | 1,591,123 |
| Jun 1, 2020 | $21.26 | $23.32 | $21.26 | $23.09 | +8.15% | 1,531,530 |
| May 26, 2020 | $21.65 | $22.03 | $20.95 | $21.35 | +3.64% | 1,092,882 |
| May 18, 2020 | $21.43 | $22.05 | $20.51 | $20.60 | -0.34% | 1,587,586 |
| May 11, 2020 | $21.28 | $21.37 | $20.03 | $20.67 | -2.96% | 1,210,306 |
| May 4, 2020 | $21.20 | $21.99 | $20.62 | $21.30 | +0.90% | 1,997,517 |
| Apr 27, 2020 | $20.14 | $22.78 | $20.05 | $21.11 | +7.21% | 1,675,059 |
| Apr 20, 2020 | $19.98 | $20.18 | $18.90 | $19.69 | -4.23% | 1,717,687 |
| Apr 13, 2020 | $20.14 | $20.85 | $18.86 | $20.56 | +3.32% | 1,176,285 |
| Apr 6, 2020 | $19.88 | $20.64 | $19.14 | $19.90 | +3.38% | 1,223,814 |
| Mar 30, 2020 | $19.06 | $19.80 | $18.29 | $19.25 | +1.85% | 1,839,498 |
| Mar 23, 2020 | $16.80 | $19.42 | $16.06 | $18.90 | +9.76% | 1,967,661 |
| Mar 16, 2020 | $20.34 | $21.36 | $16.11 | $17.22 | -25.03% | 1,812,996 |
| Mar 9, 2020 | $22.10 | $24.55 | $20.73 | $22.97 | -10.93% | 1,283,954 |
| Mar 2, 2020 | $24.13 | $26.88 | $24.00 | $25.79 | +6.35% | 1,962,208 |
| Feb 24, 2020 | $25.88 | $26.27 | $23.63 | $24.25 | -9.55% | 1,097,790 |
| Feb 18, 2020 | $26.45 | $26.87 | $26.25 | $26.81 | +0.87% | 542,596 |
| Feb 10, 2020 | $27.60 | $27.98 | $26.33 | $26.58 | -3.13% | 783,065 |
| Feb 3, 2020 | $27.33 | $27.77 | $27.19 | $27.44 | -0.47% | 1,107,222 |
| Jan 27, 2020 | $27.86 | $28.76 | $27.42 | $27.57 | -3.36% | 523,855 |
| Jan 21, 2020 | $28.10 | $28.93 | $28.02 | $28.53 | +2.15% | 676,572 |
| Jan 13, 2020 | $29.19 | $29.37 | $27.81 | $27.93 | -3.19% | 940,402 |
| Jan 6, 2020 | $28.24 | $28.96 | $28.04 | $28.85 | +1.55% | 470,435 |
| Dec 30, 2019 | $28.45 | $28.59 | $28.22 | $28.41 | 0.00% | 605,945 |
| Dec 23, 2019 | $28.68 | $28.68 | $28.34 | $28.41 | -0.35% | 357,889 |
| Dec 16, 2019 | $28.26 | $28.77 | $27.82 | $28.51 | +0.99% | 1,097,746 |
| Dec 9, 2019 | $28.76 | $28.95 | $27.91 | $28.23 | -2.32% | 897,346 |
| Dec 2, 2019 | $27.88 | $29.08 | $27.46 | $28.90 | +4.45% | 1,018,363 |
| Nov 25, 2019 | $28.15 | $28.18 | $27.18 | $27.67 | -3.15% | 1,262,023 |
| Nov 18, 2019 | $28.50 | $29.06 | $28.33 | $28.57 | -1.92% | 826,666 |
| Nov 11, 2019 | $28.97 | $29.82 | $28.66 | $29.13 | 0.00% | 677,108 |
| Nov 4, 2019 | $29.85 | $30.01 | $29.06 | $29.13 | -0.14% | 604,578 |
| Oct 28, 2019 | $30.15 | $30.70 | $28.58 | $29.17 | -3.38% | 1,135,574 |
| Oct 21, 2019 | $29.71 | $30.67 | $29.69 | $30.19 | +2.20% | 1,199,453 |
| Oct 14, 2019 | $29.68 | $29.76 | $29.26 | $29.54 | -0.34% | 514,180 |
| Oct 7, 2019 | $29.21 | $29.78 | $28.75 | $29.64 | -1.23% | 1,025,650 |
| Sep 30, 2019 | $30.20 | $30.36 | $29.54 | $30.01 | -0.23% | 618,849 |
| Sep 23, 2019 | $30.23 | $30.70 | $29.54 | $30.08 | -0.99% | 880,461 |
| Sep 16, 2019 | $29.86 | $30.67 | $29.80 | $30.38 | +2.01% | 1,349,324 |
| Sep 9, 2019 | $30.40 | $30.48 | $29.74 | $29.78 | -0.53% | 672,793 |
| Sep 3, 2019 | $30.59 | $30.85 | $29.88 | $29.94 | -4.71% | 937,117 |
| Aug 26, 2019 | $30.48 | $31.48 | $30.31 | $31.42 | +3.63% | 619,924 |
| Aug 19, 2019 | $30.75 | $31.35 | $30.27 | $30.32 | -0.52% | 766,163 |
| Aug 12, 2019 | $29.78 | $30.53 | $29.22 | $30.48 | +0.66% | 843,297 |
| Aug 5, 2019 | $28.65 | $30.52 | $28.24 | $30.28 | +0.77% | 1,076,784 |
| Jul 29, 2019 | $29.81 | $30.52 | $29.66 | $30.05 | +1.25% | 1,146,074 |
| Jul 22, 2019 | $30.17 | $30.34 | $29.50 | $29.68 | -1.69% | 1,934,161 |
| Jul 15, 2019 | $30.50 | $30.60 | $30.06 | $30.19 | +1.27% | 1,467,223 |
| Jul 8, 2019 | $30.06 | $30.50 | $29.63 | $29.81 | -0.83% | 1,045,911 |
| Jul 1, 2019 | $29.65 | $30.16 | $29.44 | $30.06 | +2.80% | 774,930 |
| Jun 24, 2019 | $27.96 | $29.49 | $27.93 | $29.24 | +4.62% | 934,388 |
| Jun 17, 2019 | $27.02 | $28.77 | $26.90 | $27.95 | +1.42% | 1,469,365 |
| Jun 10, 2019 | $27.93 | $28.13 | $27.09 | $27.56 | -0.51% | 1,284,345 |
| Jun 3, 2019 | $26.97 | $27.78 | $26.78 | $27.70 | +2.71% | 1,080,225 |
| May 28, 2019 | $25.80 | $27.27 | $25.46 | $26.97 | +5.81% | 1,878,924 |
| May 20, 2019 | $24.64 | $25.81 | $24.27 | $25.49 | +4.81% | 1,449,640 |
| May 13, 2019 | $26.00 | $26.33 | $24.27 | $24.32 | -8.30% | 1,253,348 |
| May 6, 2019 | $26.58 | $27.29 | $26.03 | $26.52 | -1.70% | 893,639 |
| Apr 29, 2019 | $27.36 | $27.42 | $26.41 | $26.98 | -2.00% | 1,237,340 |
| Apr 22, 2019 | $27.29 | $27.58 | $26.71 | $27.53 | -0.22% | 1,516,492 |
| Apr 15, 2019 | $27.25 | $28.10 | $27.22 | $27.59 | +1.17% | 1,005,203 |
| Apr 8, 2019 | $27.85 | $27.89 | $27.07 | $27.27 | -4.08% | 969,433 |
| Apr 1, 2019 | $27.58 | $28.57 | $27.34 | $28.43 | +3.53% | 1,157,530 |
| Mar 25, 2019 | $26.38 | $27.57 | $26.38 | $27.46 | +4.17% | 1,467,552 |
| Mar 18, 2019 | $26.68 | $26.92 | $26.36 | $26.36 | +0.80% | 1,326,026 |
| Mar 11, 2019 | $26.56 | $26.97 | $25.75 | $26.15 | -0.98% | 2,764,366 |
| Mar 4, 2019 | $27.58 | $27.68 | $26.13 | $26.41 | -4.24% | 947,149 |
| Feb 25, 2019 | $27.78 | $28.14 | $27.45 | $27.58 | +0.51% | 978,871 |
| Feb 19, 2019 | $27.55 | $27.99 | $27.33 | $27.44 | +0.99% | 1,067,499 |
| Feb 11, 2019 | $27.85 | $28.13 | $26.52 | $27.17 | -0.84% | 1,199,360 |
| Feb 4, 2019 | $27.45 | $27.75 | $27.06 | $27.40 | -0.25% | 892,214 |
| Jan 28, 2019 | $27.05 | $28.13 | $26.84 | $27.47 | -0.36% | 1,414,713 |
| Jan 22, 2019 | $28.28 | $28.33 | $27.36 | $27.57 | -2.89% | 1,080,876 |
| Jan 14, 2019 | $27.50 | $28.55 | $27.21 | $28.39 | +3.05% | 1,459,917 |
| Jan 7, 2019 | $27.33 | $27.70 | $26.50 | $27.55 | +3.45% | 1,734,107 |
| Dec 31, 2018 | $26.50 | $26.77 | $25.83 | $26.63 | +1.49% | 1,314,061 |
| Dec 24, 2018 | $25.32 | $26.46 | $24.82 | $26.24 | +3.63% | 831,924 |
| Dec 17, 2018 | $25.80 | $26.82 | $25.26 | $25.32 | -1.78% | 2,242,734 |
| Dec 10, 2018 | $25.20 | $27.11 | $24.74 | $25.78 | +2.42% | 3,857,454 |
| Dec 3, 2018 | $26.25 | $26.43 | $25.03 | $25.17 | -2.82% | 870,373 |
| Nov 26, 2018 | $27.44 | $27.70 | $25.45 | $25.90 | -5.09% | 1,238,202 |
| Nov 19, 2018 | $27.03 | $27.48 | $26.40 | $27.29 | -2.29% | 702,261 |
| Nov 12, 2018 | $26.02 | $28.00 | $25.60 | $27.93 | +6.52% | 1,078,919 |
| Nov 5, 2018 | $25.72 | $27.32 | $25.72 | $26.22 | +1.63% | 916,549 |
| Oct 29, 2018 | $24.26 | $26.23 | $23.50 | $25.80 | +7.41% | 1,183,503 |
| Oct 22, 2018 | $24.92 | $24.99 | $23.35 | $24.02 | -2.28% | 1,153,616 |
| Oct 15, 2018 | $24.02 | $25.71 | $24.02 | $24.58 | +2.29% | 1,355,772 |
| Oct 8, 2018 | $23.16 | $24.22 | $23.16 | $24.03 | +3.22% | 1,015,908 |
| Oct 1, 2018 | $24.63 | $24.83 | $23.11 | $23.28 | -4.90% | 1,388,442 |
| Sep 24, 2018 | $23.98 | $24.63 | $23.76 | $24.48 | +0.78% | 1,336,293 |
| Sep 17, 2018 | $23.38 | $24.65 | $23.26 | $24.29 | +1.72% | 1,115,464 |
| Sep 10, 2018 | $22.76 | $24.17 | $22.37 | $23.88 | +5.57% | 1,521,426 |
| Sep 4, 2018 | $22.71 | $22.90 | $21.75 | $22.62 | -4.44% | 1,459,809 |
| Aug 27, 2018 | $23.66 | $24.42 | $23.30 | $23.67 | +4.69% | 2,035,618 |
| Aug 20, 2018 | $23.30 | $23.41 | $22.16 | $22.61 | -2.37% | 1,427,443 |
| Aug 13, 2018 | $23.46 | $23.46 | $22.65 | $23.16 | -2.48% | 1,465,508 |
| Aug 6, 2018 | $24.80 | $24.91 | $23.66 | $23.75 | +0.13% | 2,210,867 |
| Jul 30, 2018 | $27.26 | $27.32 | $23.65 | $23.72 | -13.49% | 3,463,785 |
| Jul 23, 2018 | $27.70 | $28.04 | $27.03 | $27.42 | +0.11% | 1,182,132 |
| Jul 16, 2018 | $27.40 | $27.60 | $26.60 | $27.39 | -1.05% | 1,639,328 |
| Jul 9, 2018 | $27.50 | $28.41 | $27.33 | $27.68 | +2.63% | 2,300,181 |
| Jul 2, 2018 | $25.76 | $27.02 | $25.26 | $26.97 | +3.69% | 1,516,394 |
| Jun 25, 2018 | $25.67 | $26.28 | $25.29 | $26.01 | +1.80% | 1,739,342 |
| Jun 18, 2018 | $26.12 | $26.69 | $25.32 | $25.55 | -2.96% | 3,142,306 |
| Jun 11, 2018 | $26.39 | $27.22 | $26.18 | $26.33 | +0.50% | 2,159,083 |
| Jun 4, 2018 | $25.56 | $27.32 | $25.42 | $26.20 | +4.76% | 5,647,146 |
| May 29, 2018 | $25.40 | $25.62 | $24.55 | $25.01 | +0.52% | 2,283,119 |
| May 21, 2018 | $24.21 | $25.00 | $23.79 | $24.88 | +2.60% | 2,191,177 |
| May 14, 2018 | $25.70 | $25.70 | $23.66 | $24.25 | -5.72% | 2,369,759 |
| May 7, 2018 | $26.72 | $27.22 | $25.65 | $25.72 | -2.76% | 2,950,925 |
| Apr 30, 2018 | $27.41 | $27.74 | $26.33 | $26.45 | -2.69% | 1,872,053 |
| Apr 23, 2018 | $26.87 | $27.88 | $26.06 | $27.18 | +1.46% | 1,838,903 |
| Apr 16, 2018 | $26.86 | $27.42 | $26.70 | $26.79 | +0.41% | 2,031,947 |
| Apr 9, 2018 | $26.90 | $28.31 | $26.55 | $26.68 | +0.57% | 3,351,718 |
| Apr 2, 2018 | $26.54 | $27.07 | $26.25 | $26.53 | +0.42% | 2,332,364 |
| Mar 26, 2018 | $26.30 | $26.48 | $25.96 | $26.42 | +1.23% | 1,206,293 |
| Mar 19, 2018 | $28.00 | $28.01 | $26.08 | $26.10 | -7.25% | 2,273,348 |
| Mar 12, 2018 | $30.22 | $30.36 | $28.01 | $28.14 | -6.70% | 1,751,168 |
| Mar 5, 2018 | $29.16 | $30.30 | $28.91 | $30.16 | +2.41% | 1,129,044 |
| Feb 26, 2018 | $29.77 | $29.90 | $29.02 | $29.45 | -0.81% | 1,682,789 |
| Feb 20, 2018 | $30.16 | $30.28 | $29.49 | $29.69 | -1.79% | 1,416,311 |
| Feb 12, 2018 | $29.03 | $30.50 | $28.95 | $30.23 | +4.86% | 1,757,221 |
| Feb 5, 2018 | $29.40 | $29.87 | $28.12 | $28.83 | -2.44% | 2,108,432 |
| Jan 29, 2018 | $30.78 | $30.78 | $29.50 | $29.55 | -5.77% | 1,591,145 |
| Jan 22, 2018 | $31.25 | $31.57 | $29.75 | $31.36 | +0.32% | 4,930,274 |
| Jan 16, 2018 | $31.55 | $31.93 | $31.13 | $31.26 | -0.26% | 1,274,911 |
| Jan 8, 2018 | $31.67 | $31.80 | $30.93 | $31.34 | -1.04% | 1,255,481 |
| Jan 2, 2018 | $32.30 | $32.51 | $30.88 | $31.67 | -1.71% | 1,266,626 |
| Dec 26, 2017 | $31.30 | $32.36 | $31.28 | $32.22 | +2.78% | 846,913 |
| Dec 18, 2017 | $31.32 | $31.50 | $30.41 | $31.35 | +0.74% | 982,295 |
| Dec 11, 2017 | $31.04 | $31.32 | $30.55 | $31.12 | +1.24% | 1,471,124 |
| Dec 4, 2017 | $31.00 | $31.59 | $30.35 | $30.74 | +0.33% | 1,134,112 |
| Nov 27, 2017 | $31.96 | $31.96 | $30.49 | $30.64 | -3.65% | 1,696,300 |
| Nov 20, 2017 | $30.66 | $31.96 | $30.13 | $31.80 | +3.21% | 1,077,516 |
| Nov 13, 2017 | $30.30 | $31.05 | $29.82 | $30.81 | +1.58% | 2,040,862 |
| Nov 6, 2017 | $30.41 | $30.97 | $29.98 | $30.33 | +0.80% | 2,300,550 |
| Oct 30, 2017 | $30.01 | $30.27 | $29.15 | $30.09 | +0.07% | 1,842,660 |
| Oct 23, 2017 | $31.65 | $31.73 | $29.73 | $30.07 | -4.87% | 2,029,984 |
| Oct 16, 2017 | $32.70 | $32.89 | $31.23 | $31.61 | -2.86% | 2,437,213 |
| Oct 9, 2017 | $34.28 | $34.37 | $32.26 | $32.54 | -4.99% | 1,824,140 |
| Oct 2, 2017 | $34.33 | $34.55 | $34.06 | $34.25 | -0.15% | 1,494,029 |
| Sep 25, 2017 | $34.70 | $35.08 | $34.26 | $34.30 | -1.35% | 1,764,031 |
| Sep 18, 2017 | $35.57 | $35.95 | $34.73 | $34.77 | -2.06% | 826,375 |
| Sep 11, 2017 | $35.66 | $35.88 | $34.95 | $35.50 | +0.06% | 1,187,124 |
| Sep 5, 2017 | $35.20 | $35.79 | $34.72 | $35.48 | +0.17% | 891,143 |
| Aug 28, 2017 | $35.78 | $35.83 | $35.18 | $35.42 | -0.81% | 719,907 |
| Aug 21, 2017 | $35.60 | $36.19 | $35.60 | $35.71 | +0.73% | 826,479 |
| Aug 14, 2017 | $35.35 | $35.91 | $35.18 | $35.45 | +0.37% | 856,123 |
| Aug 7, 2017 | $35.17 | $35.42 | $34.00 | $35.32 | +0.74% | 964,064 |
| Jul 31, 2017 | $35.03 | $35.95 | $34.80 | $35.06 | 0.00% | 1,122,569 |
| Jul 24, 2017 | $34.38 | $35.97 | $34.38 | $35.06 | +2.51% | 1,163,885 |
| Jul 17, 2017 | $34.87 | $34.92 | $34.03 | $34.20 | -1.53% | 871,444 |
| Jul 10, 2017 | $34.30 | $34.97 | $34.00 | $34.73 | +1.14% | 792,169 |
| Jul 3, 2017 | $34.78 | $35.24 | $33.50 | $34.34 | +1.99% | 2,441,641 |
| Jun 26, 2017 | $33.95 | $34.14 | $33.56 | $33.67 | -0.18% | 1,230,300 |
| Jun 19, 2017 | $33.43 | $34.09 | $33.10 | $33.73 | +1.63% | 963,233 |
| Jun 12, 2017 | $32.56 | $33.25 | $32.42 | $33.19 | +2.15% | 1,197,486 |
| Jun 5, 2017 | $32.75 | $32.94 | $32.41 | $32.49 | -1.81% | 1,301,136 |
| May 30, 2017 | $32.77 | $33.20 | $32.55 | $33.09 | -1.61% | 1,370,823 |
| May 22, 2017 | $34.15 | $34.15 | $32.93 | $33.63 | -1.81% | 966,673 |
| May 15, 2017 | $32.87 | $34.45 | $31.44 | $34.25 | +3.29% | 1,505,277 |
| May 8, 2017 | $32.60 | $33.17 | $32.27 | $33.16 | +1.97% | 938,953 |
| May 1, 2017 | $32.81 | $33.33 | $32.35 | $32.52 | -0.70% | 1,331,406 |
| Apr 24, 2017 | $32.63 | $33.12 | $32.43 | $32.75 | +0.61% | 1,951,731 |
| Apr 17, 2017 | $30.88 | $33.00 | $30.26 | $32.55 | +5.58% | 1,755,926 |
| Apr 10, 2017 | $30.90 | $31.22 | $30.59 | $30.83 | -0.68% | 797,070 |
| Apr 3, 2017 | $31.41 | $31.86 | $30.84 | $31.04 | -0.42% | 1,384,048 |
| Mar 27, 2017 | $30.69 | $31.34 | $30.64 | $31.17 | +1.10% | 973,993 |
| Mar 20, 2017 | $30.88 | $30.99 | $30.34 | $30.83 | -0.45% | 1,435,008 |
| Mar 13, 2017 | $29.37 | $31.06 | $29.37 | $30.97 | +5.66% | 1,712,008 |
| Mar 6, 2017 | $28.98 | $29.44 | $28.68 | $29.31 | +1.28% | 1,379,390 |
| Feb 27, 2017 | $28.99 | $29.16 | $28.10 | $28.94 | -0.55% | 2,638,246 |
| Feb 21, 2017 | $28.84 | $29.20 | $28.69 | $29.10 | +0.55% | 2,002,702 |
| Feb 13, 2017 | $29.37 | $29.44 | $28.47 | $28.94 | -1.56% | 2,188,607 |
| Feb 6, 2017 | $29.46 | $29.64 | $28.99 | $29.40 | -0.31% | 1,477,926 |
| Jan 30, 2017 | $28.91 | $29.71 | $28.91 | $29.49 | +0.61% | 2,455,501 |
| Jan 23, 2017 | $28.58 | $29.53 | $28.48 | $29.31 | +4.01% | 1,788,106 |
| Jan 17, 2017 | $29.62 | $29.81 | $28.16 | $28.18 | -4.34% | 2,355,275 |
| Jan 9, 2017 | $29.72 | $30.16 | $29.11 | $29.46 | -0.47% | 1,758,152 |
| Jan 3, 2017 | $29.24 | $29.86 | $28.88 | $29.60 | +1.51% | 1,643,402 |
| Dec 27, 2016 | $27.91 | $29.36 | $27.74 | $29.16 | +4.85% | 1,989,385 |
| Dec 19, 2016 | $28.45 | $28.57 | $27.17 | $27.81 | -2.32% | 1,695,747 |
| Dec 12, 2016 | $29.19 | $29.75 | $28.39 | $28.47 | -2.70% | 1,602,826 |
| Dec 5, 2016 | $29.27 | $29.56 | $28.55 | $29.26 | +2.34% | 3,938,515 |
| Nov 28, 2016 | $28.23 | $29.03 | $27.90 | $28.59 | +1.10% | 1,470,505 |
| Nov 21, 2016 | $29.37 | $29.48 | $28.08 | $28.28 | -3.71% | 1,477,327 |
| Nov 14, 2016 | $28.42 | $29.94 | $28.26 | $29.37 | – | 2,794,258 |
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% |