Tilly's, Inc. (TLYS) stock
TLYSNYSERetail-Apparel & Accessory StoresFiscal year ends January 28
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 8/304% above fair value
$4.21−0.13 (-3.00%)
Close on Oct 30, 2026Market cap $128.77MP/E 70.2Yield –
Price history
Tilly's share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.21
-3.00% on the day
52-week range
$1.14 – $6.25
-32.6% from the high
Change over 52 weeks
+177.0%
From $1.52 on Oct 30, 2025
Average volume
450,784
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.26 | $4.40 | $4.11 | $4.21 | +1.69% | 664,929 |
| Oct 19, 2026 | $4.56 | $4.72 | $4.13 | $4.14 | -10.00% | 603,238 |
| Oct 12, 2026 | $4.42 | $4.90 | $4.40 | $4.60 | +3.14% | 697,532 |
| Oct 5, 2026 | $4.51 | $4.69 | $4.31 | $4.46 | -2.62% | 814,205 |
| Sep 28, 2026 | $4.27 | $4.84 | $4.27 | $4.58 | +7.26% | 1,126,428 |
| Sep 21, 2026 | $4.06 | $4.43 | $3.91 | $4.27 | +3.14% | 1,968,155 |
| Sep 14, 2026 | $4.65 | $4.96 | $4.01 | $4.14 | -10.00% | 3,208,275 |
| Sep 8, 2026 | $4.59 | $4.70 | $4.02 | $4.60 | +4.55% | 2,990,190 |
| Aug 31, 2026 | $3.99 | $6.25 | $3.80 | $4.40 | +11.11% | 21,662,157 |
| Aug 24, 2026 | $3.90 | $4.05 | $3.68 | $3.96 | +1.02% | 427,713 |
| Aug 17, 2026 | $3.93 | $4.00 | $3.60 | $3.92 | -1.75% | 612,413 |
| Aug 10, 2026 | $4.13 | $4.41 | $3.93 | $3.99 | -4.77% | 363,568 |
| Aug 3, 2026 | $3.91 | $4.34 | $3.84 | $4.19 | +9.97% | 700,707 |
| Jul 27, 2026 | $3.80 | $3.93 | $3.55 | $3.81 | +1.06% | 484,815 |
| Jul 20, 2026 | $3.95 | $4.05 | $3.64 | $3.77 | -4.80% | 706,766 |
| Jul 13, 2026 | $4.12 | $4.35 | $3.85 | $3.96 | -3.88% | 723,639 |
| Jul 6, 2026 | $3.95 | $4.65 | $3.95 | $4.12 | +4.57% | 1,172,719 |
| Jun 29, 2026 | $4.06 | $4.50 | $3.85 | $3.94 | -3.90% | 1,412,122 |
| Jun 22, 2026 | $4.38 | $4.71 | $4.01 | $4.10 | -7.45% | 781,186 |
| Jun 15, 2026 | $5.51 | $5.70 | $4.36 | $4.43 | -18.72% | 991,966 |
| Jun 8, 2026 | $5.25 | $5.85 | $5.10 | $5.45 | +6.24% | 1,578,603 |
| Jun 1, 2026 | $4.41 | $5.90 | $4.22 | $5.13 | +15.02% | 6,512,576 |
| May 26, 2026 | $4.35 | $4.68 | $4.25 | $4.46 | +2.76% | 542,171 |
| May 18, 2026 | $4.04 | $4.55 | $4.00 | $4.34 | +7.43% | 761,127 |
| May 11, 2026 | $4.21 | $4.28 | $3.54 | $4.04 | -4.27% | 941,989 |
| May 4, 2026 | $4.40 | $4.70 | $4.01 | $4.22 | -4.09% | 876,531 |
| Apr 27, 2026 | $3.97 | $4.41 | $3.67 | $4.40 | +10.28% | 991,086 |
| Apr 20, 2026 | $5.19 | $5.54 | $3.99 | $3.99 | -22.52% | 2,873,352 |
| Apr 13, 2026 | $4.94 | $5.33 | $4.81 | $5.15 | +1.98% | 1,824,896 |
| Apr 6, 2026 | $4.19 | $5.22 | $4.13 | $5.05 | +20.24% | 3,196,784 |
| Mar 30, 2026 | $4.00 | $4.33 | $3.66 | $4.20 | +2.69% | 1,475,388 |
| Mar 23, 2026 | $3.79 | $4.48 | $3.72 | $4.09 | +10.84% | 3,571,150 |
| Mar 16, 2026 | $2.71 | $3.94 | $2.51 | $3.69 | +37.17% | 5,725,322 |
| Mar 9, 2026 | $1.46 | $2.90 | $1.37 | $2.69 | +80.54% | 65,298,193 |
| Mar 2, 2026 | $1.48 | $1.52 | $1.31 | $1.49 | +3.47% | 170,917 |
| Feb 23, 2026 | $1.36 | $1.50 | $1.33 | $1.44 | +3.60% | 226,513 |
| Feb 17, 2026 | $1.36 | $1.46 | $1.32 | $1.39 | 0.00% | 163,833 |
| Feb 9, 2026 | $1.44 | $1.54 | $1.32 | $1.39 | -3.47% | 203,903 |
| Feb 2, 2026 | $1.45 | $1.54 | $1.43 | $1.44 | -2.04% | 163,153 |
| Jan 26, 2026 | $1.61 | $1.69 | $1.45 | $1.47 | -11.45% | 236,501 |
| Jan 20, 2026 | $1.66 | $1.75 | $1.61 | $1.66 | -1.19% | 243,293 |
| Jan 12, 2026 | $1.66 | $1.86 | $1.58 | $1.68 | +1.20% | 204,269 |
| Jan 5, 2026 | $2.03 | $2.08 | $1.66 | $1.66 | -17.82% | 401,469 |
| Dec 29, 2025 | $1.79 | $2.11 | $1.78 | $2.02 | +10.38% | 639,186 |
| Dec 22, 2025 | $1.86 | $1.90 | $1.76 | $1.83 | -1.08% | 195,484 |
| Dec 15, 2025 | $1.93 | $1.96 | $1.71 | $1.85 | -3.14% | 384,369 |
| Dec 8, 2025 | $1.78 | $2.05 | $1.71 | $1.91 | +6.11% | 800,758 |
| Dec 1, 2025 | $1.35 | $1.90 | $1.26 | $1.80 | +31.39% | 6,482,913 |
| Nov 24, 2025 | $1.23 | $1.48 | $1.14 | $1.37 | +9.60% | 247,313 |
| Nov 17, 2025 | $1.30 | $1.34 | $1.17 | $1.25 | -4.58% | 246,964 |
| Nov 10, 2025 | $1.41 | $1.45 | $1.30 | $1.31 | -7.09% | 205,875 |
| Nov 3, 2025 | $1.49 | $1.53 | $1.37 | $1.41 | -7.84% | 259,316 |
| Oct 27, 2025 | $1.70 | $1.74 | $1.48 | $1.53 | -9.47% | 247,365 |
| Oct 20, 2025 | $1.50 | $1.90 | $1.50 | $1.69 | +12.67% | 760,129 |
| Oct 13, 2025 | $1.56 | $1.77 | $1.48 | $1.50 | -3.85% | 357,668 |
| Oct 6, 2025 | $2.00 | $2.00 | $1.52 | $1.56 | -21.61% | 566,590 |
| Sep 29, 2025 | $2.05 | $2.09 | $1.94 | $1.99 | -4.33% | 256,741 |
| Sep 22, 2025 | $1.98 | $2.21 | $1.83 | $2.08 | +13.66% | 479,610 |
| Sep 15, 2025 | $1.96 | $2.05 | $1.83 | $1.83 | -2.66% | 734,992 |
| Sep 8, 2025 | $1.97 | $2.08 | $1.83 | $1.88 | -1.05% | 855,469 |
| Sep 2, 2025 | $1.96 | $2.44 | $1.78 | $1.90 | -3.55% | 3,085,977 |
| Aug 25, 2025 | $1.73 | $2.06 | $1.68 | $1.97 | +10.06% | 822,233 |
| Aug 18, 2025 | $1.57 | $1.83 | $1.44 | $1.79 | +16.99% | 596,747 |
| Aug 11, 2025 | $1.38 | $1.61 | $1.22 | $1.53 | +10.87% | 992,664 |
| Aug 4, 2025 | $1.68 | $1.80 | $1.37 | $1.38 | -18.82% | 596,724 |
| Jul 28, 2025 | $1.85 | $2.31 | $1.67 | $1.70 | -5.03% | 1,421,749 |
| Jul 21, 2025 | $1.49 | $2.22 | $1.37 | $1.79 | +23.45% | 2,742,775 |
| Jul 14, 2025 | $1.43 | $1.53 | $1.32 | $1.45 | -1.36% | 403,184 |
| Jul 7, 2025 | $1.66 | $1.69 | $1.40 | $1.47 | -15.03% | 1,072,459 |
| Jun 30, 2025 | $1.31 | $1.83 | $1.27 | $1.73 | +38.40% | 3,261,387 |
| Jun 23, 2025 | $1.19 | $1.58 | $1.12 | $1.25 | +4.17% | 4,134,801 |
| Jun 16, 2025 | $1.14 | $1.28 | $1.14 | $1.20 | +4.35% | 581,094 |
| Jun 9, 2025 | $1.30 | $1.52 | $1.14 | $1.15 | -14.81% | 2,551,034 |
| Jun 2, 2025 | $1.47 | $2.23 | $1.25 | $1.35 | -5.59% | 12,264,578 |
| May 27, 2025 | $0.8453 | $1.48 | $0.80 | $1.43 | +65.24% | 5,063,010 |
| May 19, 2025 | $0.8696 | $0.9446 | $0.786 | $0.8654 | +0.43% | 1,471,638 |
| May 12, 2025 | $1.13 | $1.31 | $0.571 | $0.8617 | -19.47% | 5,324,379 |
| May 5, 2025 | $1.46 | $1.48 | $1.07 | $1.07 | -28.67% | 1,344,953 |
| Apr 28, 2025 | $1.58 | $1.64 | $1.45 | $1.50 | -5.66% | 414,201 |
| Apr 21, 2025 | $1.63 | $1.86 | $1.49 | $1.59 | -4.79% | 411,140 |
| Apr 14, 2025 | $2.07 | $2.11 | $1.55 | $1.67 | -16.08% | 393,308 |
| Apr 7, 2025 | $1.97 | $2.21 | $1.67 | $1.99 | -4.78% | 757,751 |
| Mar 31, 2025 | $2.17 | $2.40 | $1.73 | $2.09 | -4.57% | 433,184 |
| Mar 24, 2025 | $2.34 | $2.42 | $2.10 | $2.19 | -6.81% | 538,573 |
| Mar 17, 2025 | $2.44 | $2.60 | $2.17 | $2.35 | -3.69% | 471,276 |
| Mar 10, 2025 | $4.06 | $4.22 | $2.25 | $2.44 | -40.92% | 1,357,700 |
| Mar 3, 2025 | $3.73 | $4.40 | $3.40 | $4.13 | +8.68% | 558,509 |
| Feb 24, 2025 | $3.72 | $4.00 | $3.40 | $3.80 | +4.11% | 468,725 |
| Feb 18, 2025 | $3.90 | $4.01 | $3.55 | $3.65 | -5.68% | 297,616 |
| Feb 10, 2025 | $4.28 | $4.28 | $3.75 | $3.87 | -9.58% | 434,949 |
| Feb 3, 2025 | $4.20 | $4.48 | $3.70 | $4.28 | -1.15% | 249,368 |
| Jan 27, 2025 | $4.13 | $4.60 | $3.97 | $4.33 | +1.17% | 280,721 |
| Jan 21, 2025 | $4.19 | $4.53 | $3.96 | $4.28 | +3.13% | 304,412 |
| Jan 13, 2025 | $4.11 | $4.22 | $3.77 | $4.15 | -2.35% | 449,430 |
| Jan 6, 2025 | $4.55 | $4.72 | $4.04 | $4.25 | -6.59% | 449,185 |
| Dec 30, 2024 | $3.87 | $4.75 | $3.78 | $4.55 | +16.67% | 688,372 |
| Dec 23, 2024 | $3.27 | $3.93 | $3.22 | $3.90 | +19.63% | 977,158 |
| Dec 16, 2024 | $3.50 | $3.64 | $3.23 | $3.26 | -6.05% | 542,181 |
| Dec 9, 2024 | $4.22 | $4.32 | $3.30 | $3.47 | -17.77% | 491,500 |
| Dec 2, 2024 | $4.46 | $4.77 | $3.85 | $4.22 | -5.59% | 346,566 |
| Nov 25, 2024 | $3.96 | $4.56 | $3.90 | $4.47 | +14.32% | 169,339 |
| Nov 18, 2024 | $4.17 | $4.22 | $3.57 | $3.91 | -6.46% | 206,343 |
| Nov 11, 2024 | $4.24 | $4.28 | $3.86 | $4.18 | +1.70% | 252,752 |
| Nov 4, 2024 | $3.91 | $4.57 | $3.77 | $4.11 | +4.31% | 338,357 |
| Oct 28, 2024 | $4.07 | $4.17 | $3.91 | $3.94 | -2.48% | 210,605 |
| Oct 21, 2024 | $4.37 | $4.37 | $3.86 | $4.04 | -8.60% | 236,304 |
| Oct 14, 2024 | $4.49 | $4.57 | $4.30 | $4.42 | -2.64% | 230,637 |
| Oct 7, 2024 | $4.68 | $4.71 | $4.30 | $4.54 | -2.37% | 224,041 |
| Sep 30, 2024 | $5.01 | $5.17 | $4.46 | $4.65 | -6.63% | 259,589 |
| Sep 23, 2024 | $4.77 | $4.99 | $4.63 | $4.98 | +3.32% | 444,840 |
| Sep 16, 2024 | $5.19 | $5.35 | $4.77 | $4.82 | -7.13% | 411,271 |
| Sep 9, 2024 | $4.64 | $5.20 | $4.54 | $5.19 | +14.32% | 315,834 |
| Sep 3, 2024 | $5.26 | $5.33 | $4.54 | $4.54 | -15.30% | 269,473 |
| Aug 26, 2024 | $5.97 | $5.97 | $5.18 | $5.36 | -9.15% | 380,048 |
| Aug 19, 2024 | $5.02 | $6.01 | $4.76 | $5.90 | +15.91% | 428,154 |
| Aug 12, 2024 | $4.70 | $5.10 | $4.53 | $5.09 | +9.46% | 188,582 |
| Aug 5, 2024 | $4.99 | $5.07 | $4.37 | $4.65 | -11.43% | 428,870 |
| Jul 29, 2024 | $5.51 | $6.12 | $5.23 | $5.25 | -4.37% | 394,274 |
| Jul 22, 2024 | $5.33 | $5.77 | $5.03 | $5.49 | +3.00% | 600,143 |
| Jul 15, 2024 | $6.02 | $6.28 | $5.32 | $5.33 | -10.27% | 479,856 |
| Jul 8, 2024 | $5.54 | $6.05 | $5.33 | $5.94 | +6.64% | 306,380 |
| Jul 1, 2024 | $5.99 | $6.02 | $5.17 | $5.57 | -7.63% | 832,579 |
| Jun 24, 2024 | $4.97 | $6.08 | $4.85 | $6.03 | +20.60% | 1,319,926 |
| Jun 17, 2024 | $5.16 | $5.33 | $5.00 | $5.00 | -3.10% | 426,896 |
| Jun 10, 2024 | $5.54 | $5.54 | $4.90 | $5.16 | -8.19% | 651,013 |
| Jun 3, 2024 | $5.83 | $5.96 | $5.19 | $5.62 | -2.60% | 823,575 |
| May 28, 2024 | $5.85 | $5.85 | $5.69 | $5.77 | -1.03% | 370,654 |
| May 20, 2024 | $6.20 | $6.20 | $5.75 | $5.83 | -3.95% | 259,836 |
| May 13, 2024 | $6.16 | $6.27 | $5.91 | $6.07 | +0.50% | 292,337 |
| May 6, 2024 | $6.02 | $6.24 | $5.83 | $6.04 | +1.17% | 259,442 |
| Apr 29, 2024 | $6.08 | $6.10 | $5.86 | $5.97 | -0.67% | 210,448 |
| Apr 22, 2024 | $5.77 | $6.13 | $5.72 | $6.01 | +4.52% | 226,317 |
| Apr 15, 2024 | $5.84 | $5.86 | $5.35 | $5.75 | -1.54% | 368,295 |
| Apr 8, 2024 | $6.28 | $6.39 | $5.58 | $5.84 | -7.15% | 313,321 |
| Apr 1, 2024 | $6.79 | $6.96 | $6.27 | $6.29 | -7.50% | 269,842 |
| Mar 25, 2024 | $6.40 | $6.98 | $6.23 | $6.80 | +6.08% | 277,542 |
| Mar 18, 2024 | $6.90 | $6.96 | $6.41 | $6.41 | -7.50% | 414,863 |
| Mar 11, 2024 | $7.25 | $7.39 | $6.60 | $6.93 | -5.33% | 667,313 |
| Mar 4, 2024 | $7.68 | $7.76 | $7.24 | $7.32 | -4.94% | 381,956 |
| Feb 26, 2024 | $7.38 | $7.74 | $7.30 | $7.70 | +4.62% | 315,952 |
| Feb 20, 2024 | $7.45 | $7.48 | $6.87 | $7.36 | -2.00% | 324,582 |
| Feb 12, 2024 | $7.50 | $7.79 | $7.37 | $7.51 | +0.13% | 413,181 |
| Feb 5, 2024 | $7.44 | $7.52 | $7.30 | $7.50 | -0.27% | 346,839 |
| Jan 29, 2024 | $7.48 | $7.60 | $7.20 | $7.52 | +0.27% | 614,310 |
| Jan 22, 2024 | $7.41 | $7.72 | $7.26 | $7.50 | +0.81% | 678,112 |
| Jan 16, 2024 | $7.41 | $7.49 | $7.21 | $7.44 | +0.54% | 307,332 |
| Jan 8, 2024 | $7.21 | $7.50 | $7.00 | $7.40 | +1.09% | 662,168 |
| Jan 2, 2024 | $7.50 | $7.57 | $7.24 | $7.32 | -2.92% | 467,617 |
| Dec 26, 2023 | $7.29 | $7.75 | $7.25 | $7.54 | +3.71% | 317,437 |
| Dec 18, 2023 | $7.40 | $7.59 | $7.14 | $7.27 | -1.89% | 735,250 |
| Dec 11, 2023 | $7.70 | $7.72 | $7.17 | $7.41 | -3.64% | 765,621 |
| Dec 4, 2023 | $8.09 | $8.09 | $7.66 | $7.69 | -5.76% | 705,540 |
| Nov 27, 2023 | $8.39 | $8.75 | $7.88 | $8.16 | -3.09% | 813,353 |
| Nov 20, 2023 | $8.50 | $8.60 | $8.10 | $8.42 | -1.29% | 246,363 |
| Nov 13, 2023 | $7.95 | $8.72 | $7.95 | $8.53 | +3.77% | 346,693 |
| Nov 6, 2023 | $8.35 | $8.54 | $8.07 | $8.22 | -1.56% | 286,088 |
| Oct 30, 2023 | $7.98 | $8.50 | $7.82 | $8.35 | +5.70% | 542,644 |
| Oct 23, 2023 | $8.25 | $8.31 | $7.90 | $7.90 | -4.13% | 334,761 |
| Oct 16, 2023 | $8.18 | $8.82 | $8.18 | $8.24 | +1.73% | 411,924 |
| Oct 9, 2023 | $8.07 | $8.43 | $7.92 | $8.10 | -0.12% | 339,264 |
| Oct 2, 2023 | $8.09 | $8.22 | $7.80 | $8.11 | -0.12% | 388,935 |
| Sep 25, 2023 | $7.72 | $8.21 | $7.70 | $8.12 | +5.05% | 328,607 |
| Sep 18, 2023 | $8.09 | $8.09 | $7.68 | $7.73 | -4.57% | 287,249 |
| Sep 11, 2023 | $8.20 | $8.25 | $7.71 | $8.10 | +0.62% | 522,748 |
| Sep 5, 2023 | $8.67 | $8.67 | $7.94 | $8.05 | -7.58% | 630,850 |
| Aug 28, 2023 | $8.35 | $9.50 | $8.24 | $8.71 | +4.81% | 1,232,676 |
| Aug 21, 2023 | $8.84 | $8.91 | $8.24 | $8.31 | -5.78% | 505,594 |
| Aug 14, 2023 | $8.88 | $9.00 | $8.64 | $8.82 | -1.12% | 396,245 |
| Aug 7, 2023 | $8.89 | $9.19 | $8.61 | $8.92 | -0.78% | 617,747 |
| Jul 31, 2023 | $8.58 | $9.08 | $8.44 | $8.99 | +5.02% | 719,475 |
| Jul 24, 2023 | $7.81 | $8.57 | $7.75 | $8.56 | +9.60% | 590,368 |
| Jul 17, 2023 | $7.65 | $8.10 | $7.63 | $7.81 | +2.09% | 761,438 |
| Jul 10, 2023 | $7.40 | $7.79 | $7.31 | $7.65 | +3.24% | 783,222 |
| Jul 3, 2023 | $7.11 | $7.44 | $6.92 | $7.41 | +5.71% | 849,563 |
| Jun 26, 2023 | $6.74 | $7.04 | $6.74 | $7.01 | +3.85% | 682,199 |
| Jun 20, 2023 | $6.76 | $7.07 | $6.62 | $6.75 | -0.15% | 960,872 |
| Jun 12, 2023 | $6.62 | $7.04 | $6.46 | $6.76 | +2.11% | 1,391,545 |
| Jun 5, 2023 | $6.56 | $6.82 | $6.05 | $6.62 | +2.64% | 2,615,133 |
| May 30, 2023 | $8.00 | $8.09 | $6.40 | $6.45 | -19.07% | 1,709,979 |
| May 22, 2023 | $7.41 | $7.99 | $7.17 | $7.97 | +5.56% | 750,122 |
| May 15, 2023 | $7.99 | $8.12 | $7.41 | $7.55 | -5.39% | 660,363 |
| May 8, 2023 | $7.76 | $7.99 | $7.61 | $7.98 | +3.23% | 596,047 |
| May 1, 2023 | $7.59 | $7.80 | $7.32 | $7.73 | +2.93% | 1,075,699 |
| Apr 24, 2023 | $7.28 | $7.55 | $6.81 | $7.51 | +2.60% | 1,493,795 |
| Apr 17, 2023 | $7.73 | $8.06 | $7.27 | $7.32 | -5.91% | 940,961 |
| Apr 10, 2023 | $7.50 | $7.95 | $7.41 | $7.78 | +3.32% | 1,105,059 |
| Apr 3, 2023 | $7.72 | $7.85 | $7.34 | $7.53 | -2.33% | 670,608 |
| Mar 27, 2023 | $7.17 | $7.83 | $6.98 | $7.71 | +8.59% | 1,484,259 |
| Mar 20, 2023 | $7.44 | $7.61 | $7.04 | $7.10 | -4.18% | 940,054 |
| Mar 13, 2023 | $7.49 | $7.65 | $7.30 | $7.41 | -1.98% | 1,499,445 |
| Mar 6, 2023 | $8.65 | $8.66 | $7.30 | $7.56 | -12.50% | 1,577,298 |
| Feb 27, 2023 | $8.65 | $8.76 | $8.38 | $8.64 | +0.70% | 455,956 |
| Feb 21, 2023 | $8.96 | $8.96 | $8.41 | $8.58 | -5.40% | 664,071 |
| Feb 13, 2023 | $8.88 | $9.31 | $8.79 | $9.07 | +2.25% | 636,195 |
| Feb 6, 2023 | $8.98 | $9.16 | $8.63 | $8.87 | -2.74% | 501,678 |
| Jan 30, 2023 | $8.62 | $9.40 | $8.48 | $9.12 | +4.83% | 654,068 |
| Jan 23, 2023 | $7.97 | $8.71 | $7.97 | $8.70 | +9.43% | 514,110 |
| Jan 17, 2023 | $8.50 | $8.64 | $7.86 | $7.95 | -8.52% | 714,226 |
| Jan 9, 2023 | $8.25 | $9.17 | $8.01 | $8.69 | -2.69% | 1,638,119 |
| Jan 3, 2023 | $9.16 | $9.35 | $8.86 | $8.93 | -1.33% | 700,842 |
| Dec 27, 2022 | $8.77 | $9.24 | $8.71 | $9.05 | +2.14% | 615,826 |
| Dec 19, 2022 | $8.95 | $9.00 | $8.44 | $8.86 | -0.89% | 1,311,291 |
| Dec 12, 2022 | $9.26 | $9.70 | $8.90 | $8.94 | -4.69% | 963,207 |
| Dec 5, 2022 | $9.90 | $9.99 | $9.26 | $9.38 | -5.06% | 1,085,566 |
| Nov 28, 2022 | $9.45 | $10.35 | $8.81 | $9.88 | +2.92% | 1,860,210 |
| Nov 21, 2022 | $9.19 | $9.60 | $8.91 | $9.60 | +4.01% | 561,639 |
| Nov 14, 2022 | $9.38 | $9.62 | $8.67 | $9.23 | -2.43% | 892,784 |
| Nov 7, 2022 | $9.19 | $10.00 | $8.82 | $9.46 | +3.16% | 972,873 |
| Oct 31, 2022 | $8.86 | $9.25 | $8.77 | $9.17 | +3.62% | 826,939 |
| Oct 24, 2022 | $8.21 | $8.94 | $8.05 | $8.85 | +8.59% | 530,204 |
| Oct 17, 2022 | $7.88 | $8.20 | $7.74 | $8.15 | +5.84% | 638,039 |
| Oct 10, 2022 | $7.53 | $7.85 | $7.21 | $7.70 | +3.08% | 1,014,295 |
| Oct 3, 2022 | $7.08 | $7.67 | $7.03 | $7.47 | +7.95% | 1,102,645 |
| Sep 26, 2022 | $7.00 | $7.31 | $6.73 | $6.92 | -1.98% | 1,034,174 |
| Sep 19, 2022 | $7.28 | $7.48 | $6.88 | $7.06 | -3.81% | 1,165,215 |
| Sep 12, 2022 | $7.31 | $7.50 | $6.88 | $7.34 | +4.56% | 1,438,243 |
| Sep 6, 2022 | $6.79 | $7.12 | $6.75 | $7.02 | +2.93% | 1,512,207 |
| Aug 29, 2022 | $7.92 | $8.02 | $6.65 | $6.82 | -14.32% | 1,976,977 |
| Aug 22, 2022 | $8.25 | $8.25 | $7.85 | $7.96 | -5.24% | 962,518 |
| Aug 15, 2022 | $8.20 | $8.47 | $8.02 | $8.40 | +1.94% | 1,487,702 |
| Aug 8, 2022 | $7.85 | $8.26 | $7.53 | $8.24 | +6.05% | 1,019,581 |
| Aug 1, 2022 | $7.47 | $8.07 | $7.47 | $7.77 | +2.64% | 1,044,184 |
| Jul 25, 2022 | $8.06 | $8.06 | $7.42 | $7.57 | -5.26% | 1,015,774 |
| Jul 18, 2022 | $7.87 | $8.17 | $7.77 | $7.99 | +2.30% | 1,112,789 |
| Jul 11, 2022 | $7.61 | $7.90 | $7.49 | $7.81 | +2.09% | 950,865 |
| Jul 5, 2022 | $7.00 | $7.68 | $6.97 | $7.65 | +7.44% | 935,437 |
| Jun 27, 2022 | $7.68 | $7.79 | $6.87 | $7.12 | -6.44% | 996,935 |
| Jun 21, 2022 | $7.61 | $7.82 | $7.29 | $7.61 | +3.96% | 820,155 |
| Jun 13, 2022 | $7.21 | $7.67 | $7.07 | $7.32 | +0.55% | 1,722,391 |
| Jun 6, 2022 | $8.08 | $8.08 | $7.25 | $7.28 | -10.57% | 2,321,227 |
| May 31, 2022 | $8.65 | $8.65 | $7.70 | $8.14 | -6.33% | 2,209,628 |
| May 23, 2022 | $8.09 | $9.00 | $7.54 | $8.69 | +7.68% | 2,507,728 |
| May 16, 2022 | $8.70 | $8.77 | $7.80 | $8.07 | -8.09% | 1,555,421 |
| May 9, 2022 | $8.41 | $8.89 | $8.15 | $8.78 | +3.05% | 1,720,093 |
| May 2, 2022 | $8.75 | $9.05 | $8.33 | $8.52 | -3.40% | 1,646,636 |
| Apr 25, 2022 | $8.80 | $9.14 | $8.61 | $8.82 | -0.45% | 2,189,771 |
| Apr 18, 2022 | $8.99 | $9.30 | $8.83 | $8.86 | -1.88% | 1,722,195 |
| Apr 11, 2022 | $9.03 | $9.46 | $8.99 | $9.03 | -1.20% | 1,479,824 |
| Apr 4, 2022 | $9.10 | $9.30 | $8.76 | $9.14 | +0.22% | 2,064,970 |
| Mar 28, 2022 | $9.25 | $10.05 | $9.00 | $9.12 | -1.62% | 3,408,754 |
| Mar 21, 2022 | $9.78 | $9.87 | $9.20 | $9.27 | -6.08% | 2,230,186 |
| Mar 14, 2022 | $9.24 | $10.06 | $8.96 | $9.87 | +6.13% | 4,352,108 |
| Mar 7, 2022 | $12.65 | $12.67 | $9.00 | $9.30 | -25.96% | 5,188,258 |
| Feb 28, 2022 | $13.01 | $13.10 | $12.15 | $12.56 | -4.78% | 1,934,086 |
| Feb 22, 2022 | $12.67 | $13.25 | $11.77 | $13.19 | +2.73% | 1,049,200 |
| Feb 14, 2022 | $13.08 | $13.42 | $12.66 | $12.84 | -1.83% | 1,359,415 |
| Feb 7, 2022 | $12.87 | $13.84 | $12.66 | $13.08 | +1.71% | 1,577,005 |
| Jan 31, 2022 | $12.59 | $13.47 | $12.37 | $12.86 | +0.94% | 2,193,928 |
| Jan 24, 2022 | $11.81 | $13.54 | $11.76 | $12.74 | +5.90% | 2,188,283 |
| Jan 18, 2022 | $13.00 | $13.16 | $11.61 | $12.03 | -7.18% | 2,211,996 |
| Jan 10, 2022 | $14.62 | $14.67 | $12.58 | $12.96 | -17.03% | 3,056,910 |
| Jan 3, 2022 | $16.24 | $16.95 | $15.21 | $15.62 | -3.04% | 2,334,104 |
| Dec 27, 2021 | $15.49 | $16.58 | $15.42 | $16.11 | +5.02% | 1,493,115 |
| Dec 20, 2021 | $14.40 | $15.46 | $13.80 | $15.34 | +5.14% | 1,996,325 |
| Dec 13, 2021 | $15.65 | $15.89 | $14.02 | $14.59 | -6.59% | 1,625,824 |
| Dec 6, 2021 | $15.56 | $16.37 | $15.18 | $15.62 | -4.35% | 1,952,393 |
| Nov 29, 2021 | $16.48 | $16.60 | $14.03 | $16.33 | +1.43% | 3,345,599 |
| Nov 22, 2021 | $16.86 | $17.80 | $15.51 | $16.10 | -2.60% | 1,450,435 |
| Nov 15, 2021 | $16.09 | $17.16 | $15.93 | $16.53 | +3.12% | 1,191,241 |
| Nov 8, 2021 | $15.88 | $16.21 | $15.58 | $16.03 | +1.39% | 969,848 |
| Nov 1, 2021 | $14.00 | $16.08 | $14.00 | $15.81 | +13.90% | 1,775,516 |
| Oct 25, 2021 | $13.76 | $14.18 | $13.37 | $13.88 | +1.31% | 1,172,765 |
| Oct 18, 2021 | $13.73 | $14.31 | $13.56 | $13.70 | -0.65% | 1,051,251 |
| Oct 11, 2021 | $13.81 | $14.16 | $13.27 | $13.79 | -0.29% | 1,216,142 |
| Oct 4, 2021 | $14.36 | $14.58 | $13.20 | $13.83 | -4.09% | 2,099,127 |
| Sep 27, 2021 | $15.25 | $15.94 | $13.87 | $14.42 | -5.01% | 1,976,834 |
| Sep 20, 2021 | $14.13 | $15.39 | $13.77 | $15.18 | +4.47% | 1,092,858 |
| Sep 13, 2021 | $14.53 | $15.00 | $14.09 | $14.53 | +0.83% | 1,216,355 |
| Sep 7, 2021 | $14.78 | $15.52 | $14.40 | $14.41 | -2.50% | 1,460,472 |
| Aug 30, 2021 | $16.23 | $16.31 | $14.55 | $14.78 | -7.91% | 2,861,516 |
| Aug 23, 2021 | $15.71 | $16.93 | $15.64 | $16.05 | +3.62% | 1,703,150 |
| Aug 16, 2021 | $15.49 | $15.56 | $14.26 | $15.49 | 0.00% | 927,297 |
| Aug 9, 2021 | $15.45 | $16.04 | $14.65 | $15.49 | +0.26% | 1,017,760 |
| Aug 2, 2021 | $14.84 | $15.50 | $14.51 | $15.45 | +4.18% | 1,149,315 |
| Jul 26, 2021 | $14.89 | $15.53 | $14.55 | $14.83 | -0.87% | 888,928 |
| Jul 19, 2021 | $14.12 | $15.45 | $13.86 | $14.96 | +2.40% | 1,353,330 |
| Jul 12, 2021 | $15.64 | $16.08 | $14.57 | $14.61 | -6.59% | 1,344,915 |
| Jul 6, 2021 | $15.81 | $15.99 | $14.71 | $15.64 | -2.86% | 1,581,883 |
| Jun 28, 2021 | $16.22 | $16.45 | $15.72 | $16.10 | -0.98% | 1,693,720 |
| Jun 21, 2021 | $15.75 | $16.88 | $15.11 | $16.26 | +5.72% | 2,480,360 |
| Jun 14, 2021 | $16.03 | $16.43 | $15.00 | $15.38 | -3.03% | 1,613,865 |
| Jun 7, 2021 | $15.69 | $16.63 | $14.50 | $15.86 | +3.39% | 2,529,394 |
| Jun 1, 2021 | $13.89 | $15.67 | $13.74 | $15.34 | +12.30% | 1,845,446 |
| May 24, 2021 | $12.80 | $13.72 | $12.59 | $13.66 | +6.30% | 640,194 |
| May 17, 2021 | $12.17 | $13.01 | $12.08 | $12.85 | +4.64% | 705,453 |
| May 10, 2021 | $12.68 | $12.96 | $11.54 | $12.28 | -2.62% | 519,631 |
| May 3, 2021 | $12.20 | $12.68 | $12.19 | $12.61 | +4.56% | 496,026 |
| Apr 26, 2021 | $12.09 | $12.35 | $11.71 | $12.06 | -0.25% | 497,365 |
| Apr 19, 2021 | $12.07 | $12.12 | $11.34 | $12.09 | -0.08% | 670,488 |
| Apr 12, 2021 | $12.29 | $12.60 | $11.97 | $12.10 | -1.39% | 681,118 |
| Apr 5, 2021 | $11.40 | $12.30 | $11.13 | $12.27 | +9.26% | 818,579 |
| Mar 29, 2021 | $11.20 | $11.64 | $10.75 | $11.23 | -1.40% | 765,794 |
| Mar 22, 2021 | $11.88 | $12.00 | $10.54 | $11.39 | -5.00% | 1,263,772 |
| Mar 15, 2021 | $13.05 | $13.18 | $11.66 | $11.99 | -8.19% | 1,758,966 |
| Mar 8, 2021 | $10.82 | $13.14 | $10.72 | $13.06 | +20.37% | 1,897,154 |
| Mar 1, 2021 | $10.47 | $11.03 | $10.23 | $10.85 | +5.14% | 989,725 |
| Feb 22, 2021 | $10.55 | $11.13 | $10.22 | $10.32 | -3.01% | 857,183 |
| Feb 16, 2021 | $11.04 | $11.07 | $10.40 | $10.64 | -2.03% | 434,680 |
| Feb 8, 2021 | $10.78 | $11.20 | $10.57 | $10.86 | +0.84% | 904,199 |
| Feb 1, 2021 | $9.85 | $10.89 | $9.55 | $10.77 | +9.90% | 747,597 |
| Jan 25, 2021 | $10.25 | $10.46 | $9.30 | $9.80 | -3.54% | 1,391,603 |
| Jan 19, 2021 | $10.59 | $10.59 | $9.60 | $10.16 | -2.68% | 799,201 |
| Jan 11, 2021 | $9.36 | $10.77 | $9.29 | $10.44 | +12.86% | 1,686,612 |
| Jan 4, 2021 | $8.16 | $9.32 | $8.16 | $9.25 | +13.36% | 1,472,487 |
| Dec 28, 2020 | $8.20 | $8.53 | $8.08 | $8.16 | +0.25% | 542,233 |
| Dec 21, 2020 | $8.12 | $8.33 | $7.85 | $8.14 | -1.33% | 854,762 |
| Dec 14, 2020 | $8.26 | $8.85 | $8.18 | $8.25 | 0.00% | 1,154,160 |
| Dec 7, 2020 | $8.32 | $8.67 | $8.12 | $8.25 | -0.60% | 1,492,235 |
| Nov 30, 2020 | $8.90 | $9.54 | $7.96 | $8.30 | -6.74% | 3,892,068 |
| Nov 23, 2020 | $8.13 | $8.98 | $8.10 | $8.90 | +11.39% | 913,512 |
| Nov 16, 2020 | $7.70 | $8.27 | $7.60 | $7.99 | +6.68% | 731,686 |
| Nov 9, 2020 | $7.10 | $7.71 | $7.05 | $7.49 | +16.30% | 1,005,735 |
| Nov 2, 2020 | $6.34 | $6.87 | $6.17 | $6.44 | +4.89% | 700,316 |
| Oct 26, 2020 | $6.83 | $6.91 | $6.00 | $6.14 | -11.14% | 832,733 |
| Oct 19, 2020 | $7.23 | $7.24 | $6.64 | $6.91 | -2.95% | 1,122,791 |
| Oct 12, 2020 | $6.85 | $7.24 | $6.57 | $7.12 | +6.27% | 863,765 |
| Oct 5, 2020 | $6.27 | $6.83 | $6.21 | $6.70 | +7.89% | 1,162,433 |
| Sep 28, 2020 | $6.30 | $6.56 | $5.83 | $6.21 | -0.48% | 1,438,541 |
| Sep 21, 2020 | $6.98 | $7.01 | $6.20 | $6.24 | -12.97% | 989,133 |
| Sep 14, 2020 | $7.69 | $8.06 | $7.11 | $7.17 | -6.40% | 1,612,612 |
| Sep 8, 2020 | $7.30 | $7.74 | $7.12 | $7.66 | +4.64% | 1,358,246 |
| Aug 31, 2020 | $6.24 | $7.50 | $6.01 | $7.32 | +16.93% | 2,951,049 |
| Aug 24, 2020 | $5.89 | $6.28 | $5.77 | $6.26 | +7.19% | 1,727,001 |
| Aug 17, 2020 | $6.00 | $6.11 | $5.57 | $5.84 | -1.85% | 1,920,913 |
| Aug 10, 2020 | $6.00 | $6.42 | $5.61 | $5.95 | -0.67% | 1,570,225 |
| Aug 3, 2020 | $6.03 | $6.27 | $5.69 | $5.99 | -0.33% | 1,603,808 |
| Jul 27, 2020 | $6.01 | $6.38 | $5.82 | $6.01 | -1.15% | 1,288,026 |
| Jul 20, 2020 | $6.66 | $6.70 | $5.93 | $6.08 | -9.79% | 1,772,109 |
| Jul 13, 2020 | $5.69 | $6.83 | $5.34 | $6.74 | +20.36% | 1,571,692 |
| Jul 6, 2020 | $5.60 | $5.71 | $5.05 | $5.60 | +3.51% | 1,364,934 |
| Jun 29, 2020 | $5.49 | $6.02 | $5.09 | $5.41 | +0.74% | 1,189,849 |
| Jun 22, 2020 | $5.70 | $6.06 | $5.15 | $5.37 | -5.79% | 1,589,529 |
| Jun 15, 2020 | $5.89 | $6.41 | $5.55 | $5.70 | -8.95% | 1,077,736 |
| Jun 8, 2020 | $6.58 | $7.00 | $5.72 | $6.26 | -2.19% | 1,670,255 |
| Jun 1, 2020 | $5.18 | $6.67 | $5.14 | $6.40 | +25.00% | 3,109,816 |
| May 26, 2020 | $5.18 | $5.98 | $5.01 | $5.12 | +3.43% | 1,097,622 |
| May 18, 2020 | $4.58 | $5.04 | $4.32 | $4.95 | +13.79% | 1,140,184 |
| May 11, 2020 | $5.00 | $5.00 | $3.69 | $4.35 | -15.20% | 1,489,207 |
| May 4, 2020 | $5.54 | $5.59 | $4.55 | $5.13 | -7.90% | 1,300,828 |
| Apr 27, 2020 | $4.35 | $5.89 | $4.35 | $5.57 | +28.94% | 2,059,652 |
| Apr 20, 2020 | $4.87 | $4.93 | $4.02 | $4.32 | -11.48% | 1,695,461 |
| Apr 13, 2020 | $5.04 | $5.09 | $4.52 | $4.88 | -5.06% | 1,634,625 |
| Apr 6, 2020 | $3.78 | $5.22 | $3.72 | $5.14 | +42.38% | 1,732,554 |
| Mar 30, 2020 | $4.37 | $4.64 | $3.46 | $3.61 | -16.63% | 1,775,931 |
| Mar 23, 2020 | $4.00 | $4.74 | $3.75 | $4.33 | +8.52% | 2,112,400 |
| Mar 16, 2020 | $4.64 | $4.66 | $3.58 | $3.99 | -21.76% | 3,366,468 |
| Mar 9, 2020 | $5.47 | $5.80 | $4.27 | $5.10 | -12.37% | 2,814,699 |
| Mar 2, 2020 | $6.51 | $6.57 | $5.69 | $5.82 | -10.46% | 2,233,991 |
| Feb 24, 2020 | $6.97 | $7.00 | $6.13 | $6.50 | -8.84% | 1,948,619 |
| Feb 18, 2020 | $7.37 | $7.46 | $7.07 | $7.13 | -3.78% | 1,267,046 |
| Feb 10, 2020 | $8.79 | $8.95 | $7.36 | $7.41 | -15.31% | 2,182,893 |
| Feb 3, 2020 | $8.50 | $8.88 | $8.48 | $8.75 | +2.94% | 2,030,462 |
| Jan 27, 2020 | $8.80 | $8.92 | $8.38 | $8.50 | -4.06% | 1,834,556 |
| Jan 21, 2020 | $8.57 | $9.23 | $8.35 | $8.86 | +3.50% | 2,292,682 |
| Jan 13, 2020 | $10.39 | $10.49 | $8.48 | $8.56 | -26.71% | 3,734,767 |
| Jan 6, 2020 | $12.05 | $12.20 | $11.61 | $11.68 | -3.39% | 1,438,177 |
| Dec 30, 2019 | $12.13 | $12.36 | $11.76 | $12.09 | +0.17% | 1,320,977 |
| Dec 23, 2019 | $12.25 | $12.44 | $11.97 | $12.07 | -0.74% | 784,381 |
| Dec 16, 2019 | $11.83 | $12.27 | $11.61 | $12.16 | +3.49% | 1,577,752 |
| Dec 9, 2019 | $11.79 | $12.75 | $11.69 | $11.75 | +0.69% | 1,796,882 |
| Dec 2, 2019 | $9.86 | $12.00 | $9.70 | $11.67 | +18.36% | 2,603,384 |
| Nov 25, 2019 | $9.76 | $10.21 | $9.69 | $9.86 | +1.02% | 674,358 |
| Nov 18, 2019 | $9.75 | $9.85 | $9.13 | $9.76 | -0.61% | 1,102,748 |
| Nov 11, 2019 | $10.12 | $10.32 | $9.69 | $9.82 | -4.01% | 629,822 |
| Nov 4, 2019 | $10.46 | $10.76 | $10.07 | $10.23 | -1.45% | 929,250 |
| Oct 28, 2019 | $10.63 | $10.63 | $10.05 | $10.38 | -1.52% | 980,877 |
| Oct 21, 2019 | $10.38 | $10.78 | $10.28 | $10.54 | +3.03% | 789,743 |
| Oct 14, 2019 | $9.89 | $10.40 | $9.59 | $10.23 | +3.23% | 999,113 |
| Oct 7, 2019 | $9.09 | $10.13 | $8.81 | $9.91 | +7.83% | 1,522,285 |
| Sep 30, 2019 | $9.50 | $9.58 | $8.82 | $9.19 | -3.06% | 1,780,984 |
| Sep 23, 2019 | $9.82 | $9.97 | $9.29 | $9.48 | -4.53% | 1,353,250 |
| Sep 16, 2019 | $10.42 | $10.48 | $9.83 | $9.93 | -5.52% | 1,197,180 |
| Sep 9, 2019 | $10.34 | $10.77 | $10.26 | $10.51 | +2.24% | 1,505,718 |
| Sep 3, 2019 | $10.61 | $10.68 | $9.86 | $10.28 | -4.01% | 1,348,620 |
| Aug 26, 2019 | $8.34 | $11.08 | $8.19 | $10.71 | +29.50% | 3,625,914 |
| Aug 19, 2019 | $8.23 | $9.21 | $7.98 | $8.27 | +2.10% | 1,545,000 |
| Aug 12, 2019 | $7.85 | $8.70 | $7.72 | $8.10 | +1.89% | 1,598,685 |
| Aug 5, 2019 | $7.85 | $8.21 | $7.62 | $7.95 | +1.15% | 952,629 |
| Jul 29, 2019 | $8.27 | $8.41 | $7.67 | $7.86 | -4.96% | 1,070,316 |
| Jul 22, 2019 | $8.23 | $8.50 | $8.02 | $8.27 | +0.36% | 1,342,461 |
| Jul 15, 2019 | $8.22 | $8.45 | $7.92 | $8.24 | +1.23% | 1,505,314 |
| Jul 8, 2019 | $7.89 | $8.33 | $7.77 | $8.14 | +2.52% | 1,421,123 |
| Jul 1, 2019 | $7.79 | $8.10 | $7.68 | $7.94 | +4.06% | 905,462 |
| Jun 24, 2019 | $8.13 | $8.20 | $7.63 | $7.63 | -5.92% | 2,080,798 |
| Jun 17, 2019 | $7.82 | $8.21 | $7.74 | $8.11 | +3.84% | 1,949,199 |
| Jun 10, 2019 | $8.16 | $8.34 | $7.65 | $7.81 | -3.82% | 1,602,523 |
| Jun 3, 2019 | $7.81 | $8.40 | $7.71 | $8.12 | +4.10% | 3,022,867 |
| May 28, 2019 | $10.50 | $10.66 | $7.75 | $7.80 | -25.78% | 3,877,280 |
| May 20, 2019 | $11.01 | $11.09 | $10.33 | $10.51 | -5.06% | 1,414,913 |
| May 13, 2019 | $11.31 | $11.53 | $10.83 | $11.07 | -3.66% | 902,625 |
| May 6, 2019 | $11.92 | $12.14 | $11.40 | $11.49 | -4.73% | 748,233 |
| Apr 29, 2019 | $11.81 | $12.20 | $11.65 | $12.06 | +2.12% | 1,040,348 |
| Apr 22, 2019 | $11.36 | $12.12 | $10.94 | $11.81 | +3.96% | 1,575,458 |
| Apr 15, 2019 | $11.02 | $11.57 | $10.95 | $11.36 | +3.09% | 1,008,197 |
| Apr 8, 2019 | $11.33 | $11.38 | $10.90 | $11.02 | -2.74% | 977,040 |
| Apr 1, 2019 | $11.16 | $11.69 | $11.00 | $11.33 | +1.80% | 1,293,625 |
| Mar 25, 2019 | $10.96 | $11.77 | $10.87 | $11.13 | +1.18% | 1,435,368 |
| Mar 18, 2019 | $11.59 | $12.36 | $10.86 | $11.00 | -3.68% | 2,965,905 |
| Mar 11, 2019 | $11.49 | $11.90 | $10.55 | $11.42 | -0.09% | 2,882,444 |
| Mar 4, 2019 | $12.17 | $12.25 | $11.25 | $11.43 | -6.16% | 2,283,474 |
| Feb 25, 2019 | $11.83 | $12.53 | $11.82 | $12.18 | +3.05% | 1,236,191 |
| Feb 19, 2019 | $11.73 | $12.14 | $11.57 | $11.82 | -0.34% | 1,961,076 |
| Feb 11, 2019 | $12.60 | $12.93 | $11.73 | $11.86 | -5.27% | 1,993,980 |
| Feb 4, 2019 | $12.80 | $13.11 | $12.28 | $12.52 | -1.49% | 1,911,806 |
| Jan 28, 2019 | $11.60 | $13.03 | $11.58 | $12.71 | +9.01% | 1,733,994 |
| Jan 22, 2019 | $11.92 | $12.00 | $11.60 | $11.66 | -3.24% | 1,077,193 |
| Jan 14, 2019 | $11.80 | $12.30 | $11.75 | $12.05 | +1.52% | 1,514,558 |
| Jan 7, 2019 | $11.17 | $12.08 | $11.17 | $11.87 | +6.17% | 2,549,110 |
| Dec 31, 2018 | $10.78 | $11.27 | $10.56 | $11.18 | +4.29% | 1,229,616 |
| Dec 24, 2018 | $10.33 | $10.89 | $10.19 | $10.72 | +2.78% | 1,196,663 |
| Dec 17, 2018 | $10.75 | $11.28 | $10.31 | $10.43 | -3.78% | 2,965,613 |
| Dec 10, 2018 | $11.51 | $11.75 | $10.44 | $10.84 | -5.49% | 3,457,667 |
| Dec 3, 2018 | $11.72 | $11.88 | $10.72 | $11.47 | -0.35% | 5,152,845 |
| Nov 26, 2018 | $15.45 | $15.74 | $11.44 | $11.51 | -24.72% | 9,020,693 |
| Nov 19, 2018 | $15.80 | $16.02 | $14.65 | $15.29 | -3.41% | 1,833,292 |
| Nov 12, 2018 | $17.26 | $17.31 | $15.44 | $15.83 | -8.44% | 2,045,468 |
| Nov 5, 2018 | $16.56 | $18.28 | $16.18 | $17.29 | +3.66% | 1,650,658 |
| Oct 29, 2018 | $17.51 | $18.19 | $16.41 | $16.68 | -4.47% | 1,716,348 |
| Oct 22, 2018 | $16.77 | $17.75 | $16.45 | $17.46 | +4.74% | 1,424,547 |
| Oct 15, 2018 | $16.70 | $17.73 | $16.47 | $16.67 | -0.18% | 2,071,349 |
| Oct 8, 2018 | $16.65 | $17.05 | $16.04 | $16.70 | +0.18% | 2,806,633 |
| Oct 1, 2018 | $18.90 | $19.36 | $16.22 | $16.67 | -12.03% | 3,257,210 |
| Sep 24, 2018 | $18.48 | $19.63 | $18.23 | $18.95 | +0.32% | 2,881,152 |
| Sep 17, 2018 | $18.69 | $19.19 | $17.79 | $18.89 | +1.78% | 3,231,690 |
| Sep 10, 2018 | $18.69 | $20.00 | $18.20 | $18.56 | -0.27% | 4,073,590 |
| Sep 4, 2018 | $23.41 | $25.46 | $18.49 | $18.61 | -20.88% | 8,558,523 |
| Aug 27, 2018 | $17.45 | $24.98 | $17.20 | $23.52 | +36.03% | 5,636,778 |
| Aug 20, 2018 | $16.95 | $17.89 | $16.81 | $17.29 | +2.55% | 1,087,305 |
| Aug 13, 2018 | $16.65 | $17.99 | $16.58 | $16.86 | +3.25% | 904,463 |
| Aug 6, 2018 | $15.33 | $16.63 | $15.31 | $16.33 | +6.45% | 611,850 |
| Jul 30, 2018 | $15.16 | $15.68 | $14.81 | $15.34 | +1.19% | 512,952 |
| Jul 23, 2018 | $15.34 | $16.10 | $14.95 | $15.16 | -1.75% | 791,621 |
| Jul 16, 2018 | $14.97 | $15.80 | $14.74 | $15.43 | +2.73% | 556,567 |
| Jul 9, 2018 | $15.33 | $15.33 | $14.35 | $15.02 | -1.70% | 725,373 |
| Jul 2, 2018 | $15.07 | $15.50 | $14.83 | $15.28 | +0.86% | 515,451 |
| Jun 25, 2018 | $14.61 | $15.46 | $14.61 | $15.15 | +2.78% | 758,049 |
| Jun 18, 2018 | $14.78 | $15.22 | $14.46 | $14.74 | -0.74% | 878,645 |
| Jun 11, 2018 | $15.73 | $15.89 | $14.45 | $14.85 | -5.11% | 1,136,353 |
| Jun 4, 2018 | $13.99 | $16.27 | $13.90 | $15.65 | +12.43% | 1,799,116 |
| May 29, 2018 | $11.66 | $14.45 | $11.66 | $13.92 | +18.37% | 1,701,897 |
| May 21, 2018 | $11.98 | $12.18 | $11.54 | $11.76 | -1.75% | 345,320 |
| May 14, 2018 | $11.12 | $12.12 | $11.02 | $11.97 | +7.94% | 368,467 |
| May 7, 2018 | $11.18 | $11.24 | $10.78 | $11.09 | -0.72% | 401,515 |
| Apr 30, 2018 | $11.40 | $11.56 | $10.72 | $11.17 | -1.50% | 384,012 |
| Apr 23, 2018 | $11.48 | $11.81 | $11.15 | $11.34 | -1.22% | 349,914 |
| Apr 16, 2018 | $12.20 | $12.25 | $11.34 | $11.48 | -5.36% | 417,376 |
| Apr 9, 2018 | $11.86 | $12.37 | $11.54 | $12.13 | +2.88% | 526,836 |
| Apr 2, 2018 | $11.26 | $11.94 | $11.07 | $11.79 | +4.34% | 886,357 |
| Mar 26, 2018 | $11.58 | $11.64 | $11.17 | $11.30 | -0.44% | 571,694 |
| Mar 19, 2018 | $11.83 | $12.14 | $11.34 | $11.35 | -4.22% | 785,490 |
| Mar 12, 2018 | $13.85 | $14.50 | $11.35 | $11.85 | -12.87% | 2,692,669 |
| Mar 5, 2018 | $13.53 | $13.87 | $13.18 | $13.60 | +0.59% | 513,494 |
| Feb 26, 2018 | $13.95 | $14.07 | $12.29 | $13.52 | -2.87% | 519,816 |
| Feb 20, 2018 | $13.45 | $13.99 | $13.09 | $13.92 | +2.96% | 405,306 |
| Feb 12, 2018 | $13.68 | $13.96 | $12.94 | $13.52 | -0.52% | 659,646 |
| Feb 5, 2018 | $14.21 | $14.88 | $12.97 | $13.59 | -4.77% | 1,020,178 |
| Jan 29, 2018 | $15.74 | $15.78 | $14.01 | $14.27 | -7.40% | 884,725 |
| Jan 22, 2018 | $13.95 | $15.63 | $13.72 | $15.41 | +9.52% | 858,780 |
| Jan 16, 2018 | $14.43 | $14.64 | $13.52 | $14.07 | -2.43% | 444,218 |
| Jan 8, 2018 | $14.05 | $14.85 | $13.78 | $14.42 | +2.93% | 865,354 |
| Jan 2, 2018 | $14.77 | $14.92 | $13.65 | $14.01 | -5.08% | 599,106 |
| Dec 26, 2017 | $15.47 | $16.00 | $14.76 | $14.76 | -4.96% | 320,582 |
| Dec 18, 2017 | $14.94 | $16.00 | $14.94 | $15.53 | +4.23% | 525,482 |
| Dec 11, 2017 | $15.79 | $16.18 | $14.59 | $14.90 | -5.64% | 1,017,306 |
| Dec 4, 2017 | $16.00 | $16.15 | $15.16 | $15.79 | -3.72% | 1,329,906 |
| Nov 27, 2017 | $13.19 | $16.57 | $12.77 | $16.40 | +25.19% | 2,917,254 |
| Nov 20, 2017 | $13.29 | $13.68 | $13.00 | $13.10 | -0.53% | 375,793 |
| Nov 13, 2017 | $12.28 | $13.39 | $11.99 | $13.17 | +7.33% | 405,935 |
| Nov 6, 2017 | $11.80 | $12.33 | $11.55 | $12.27 | +3.28% | 387,902 |
| Oct 30, 2017 | $12.28 | $12.33 | $11.41 | $11.88 | -4.27% | 461,775 |
| Oct 23, 2017 | $12.40 | $12.87 | $12.16 | $12.41 | -0.72% | 517,303 |
| Oct 16, 2017 | $11.72 | $12.75 | $11.70 | $12.50 | +5.93% | 778,946 |
| Oct 9, 2017 | $12.40 | $12.53 | $11.31 | $11.80 | -5.30% | 531,232 |
| Oct 2, 2017 | $12.00 | $12.65 | $11.75 | $12.46 | +3.92% | 496,228 |
| Sep 25, 2017 | $11.45 | $12.13 | $11.35 | $11.99 | +4.72% | 754,317 |
| Sep 18, 2017 | $11.62 | $11.92 | $11.42 | $11.45 | -1.12% | 679,747 |
| Sep 11, 2017 | $11.26 | $11.95 | $11.15 | $11.58 | +5.08% | 652,022 |
| Sep 5, 2017 | $11.06 | $11.58 | $10.92 | $11.02 | -0.45% | 552,959 |
| Aug 28, 2017 | $10.52 | $11.14 | $10.07 | $11.07 | +6.14% | 606,773 |
| Aug 21, 2017 | $8.70 | $11.00 | $8.42 | $10.43 | +19.75% | 2,133,433 |
| Aug 14, 2017 | $9.50 | $9.73 | $8.59 | $8.71 | -7.93% | 703,807 |
| Aug 7, 2017 | $10.06 | $10.56 | $9.40 | $9.46 | -5.87% | 417,260 |
| Jul 31, 2017 | $10.07 | $10.30 | $9.82 | $10.05 | -0.69% | 448,463 |
| Jul 24, 2017 | $9.88 | $10.37 | $9.55 | $10.12 | +2.12% | 607,998 |
| Jul 17, 2017 | $10.95 | $11.43 | $9.81 | $9.91 | -7.99% | 935,570 |
| Jul 10, 2017 | $9.92 | $11.03 | $9.55 | $10.77 | +9.12% | 837,210 |
| Jul 3, 2017 | $10.22 | $10.32 | $9.54 | $9.87 | -2.76% | 344,357 |
| Jun 26, 2017 | $9.71 | $10.29 | $9.68 | $10.15 | +3.26% | 775,725 |
| Jun 19, 2017 | $10.12 | $10.43 | $9.30 | $9.83 | -1.99% | 842,162 |
| Jun 12, 2017 | $10.19 | $10.46 | $9.69 | $10.03 | -2.81% | 459,826 |
| Jun 5, 2017 | $10.49 | $10.54 | $9.95 | $10.32 | -1.24% | 547,473 |
| May 30, 2017 | $10.15 | $10.99 | $9.55 | $10.45 | +2.96% | 1,075,141 |
| May 22, 2017 | $8.57 | $10.78 | $8.50 | $10.15 | +18.57% | 3,517,751 |
| May 15, 2017 | $9.78 | $10.03 | $8.43 | $8.56 | -12.74% | 719,719 |
| May 8, 2017 | $9.64 | $10.41 | $9.44 | $9.81 | +1.76% | 872,741 |
| May 1, 2017 | $9.54 | $9.67 | $9.14 | $9.64 | +0.84% | 862,844 |
| Apr 24, 2017 | $9.26 | $9.58 | $8.81 | $9.56 | +5.29% | 927,864 |
| Apr 17, 2017 | $8.54 | $9.14 | $8.04 | $9.08 | +6.20% | 1,038,216 |
| Apr 10, 2017 | $8.32 | $8.88 | $8.32 | $8.55 | +2.52% | 518,079 |
| Apr 3, 2017 | $9.00 | $9.04 | $8.02 | $8.34 | -7.54% | 1,370,213 |
| Mar 27, 2017 | $8.56 | $9.40 | $8.52 | $9.02 | +4.28% | 1,191,091 |
| Mar 20, 2017 | $9.05 | $9.18 | $8.43 | $8.65 | -4.42% | 1,176,539 |
| Mar 13, 2017 | $10.16 | $10.16 | $8.76 | $9.05 | -11.79% | 2,769,075 |
| Mar 6, 2017 | $11.00 | $11.20 | $10.20 | $10.26 | -7.65% | 1,098,606 |
| Feb 27, 2017 | $11.03 | $11.65 | $10.69 | $11.11 | +0.45% | 1,025,099 |
| Feb 21, 2017 | $10.95 | $11.22 | $10.51 | $11.06 | +1.65% | 886,188 |
| Feb 13, 2017 | $12.85 | $12.85 | $10.79 | $10.88 | -17.82% | 1,284,807 |
| Feb 6, 2017 | $13.19 | $13.39 | $12.22 | $13.24 | +0.38% | 1,116,511 |
| Jan 30, 2017 | $11.79 | $13.70 | $11.68 | $13.19 | +10.75% | 1,435,771 |
| Jan 23, 2017 | $12.07 | $12.50 | $11.84 | $11.91 | -2.22% | 897,427 |
| Jan 17, 2017 | $12.93 | $13.23 | $12.00 | $12.18 | -6.52% | 785,537 |
| Jan 9, 2017 | $12.43 | $13.12 | $12.30 | $13.03 | +3.99% | 833,790 |
| Jan 3, 2017 | $13.38 | $13.95 | $12.46 | $12.53 | -5.00% | 1,237,010 |
| Dec 27, 2016 | $13.50 | $13.68 | $12.94 | $13.19 | -1.86% | 618,193 |
| Dec 19, 2016 | $13.85 | $14.12 | $13.04 | $13.44 | -4.55% | 1,523,561 |
| Dec 12, 2016 | $15.10 | $15.29 | $13.73 | $14.08 | -5.44% | 2,124,513 |
| Dec 5, 2016 | $14.65 | $15.10 | $13.22 | $14.89 | +3.40% | 3,071,744 |
| Nov 28, 2016 | $10.80 | $14.85 | $9.40 | $14.40 | +34.08% | 4,130,578 |
| Nov 21, 2016 | $10.42 | $10.79 | $9.96 | $10.74 | +1.90% | 511,894 |
| Nov 14, 2016 | $9.92 | $10.88 | $9.75 | $10.54 | – | 642,917 |
Seasonality
TLYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.4% | -3.4% | 2.3% | 1.1% | -0.5% | 0.9% | 5.6% | 11.0% | -3.7% | -2.6% | 7.4% | 4.3% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -26.1% | -2.0% | 181.3% | 0.5% | 9.6% | -5.8% | -9.3% | 2.9% | 18.1% | -9.1% | ||
| 2025 | 1.9% | -12.2% | -42.1% | -30.5% | -6.5% | -3.5% | 29.7% | 10.1% | 4.6% | -25.7% | -10.5% | 45.3% |
| 2024 | -2.7% | 4.8% | -11.6% | -10.7% | -4.9% | 4.5% | -2.8% | -8.5% | -4.9% | -21.2% | 11.2% | -4.9% |
| 2023 | -2.1% | -2.0% | -11.2% | -2.6% | 3.9% | -10.1% | 23.7% | 3.7% | -9.7% | -0.2% | 2.1% | -8.8% |
| 2022 | -18.2% | -3.6% | -26.3% | -5.8% | -6.1% | -15.2% | 7.8% | -0.9% | -7.7% | 28.0% | 7.2% | -4.7% |
| 2021 | 20.1% | 5.3% | 9.7% | 6.5% | 13.3% | 24.5% | -7.2% | 5.0% | -10.0% | -0.9% | 8.2% | 14.3% |
| 2020 | -30.6% | -13.7% | -36.5% | 42.6% | -13.1% | 10.7% | 6.0% | 5.5% | -4.9% | 1.8% | 48.7% | -10.6% |
| 2019 | 11.5% | 8.6% | -8.2% | 5.7% | -33.7% | -2.2% | 7.3% | 30.8% | -11.9% | 8.7% | -3.9% | 24.2% |
| 2018 | 1.1% | -6.2% | -13.4% | -0.8% | 22.7% | 10.1% | 2.3% | 51.7% | -19.4% | -6.4% | -35.1% | -5.6% |
| 2017 | 1.6% | -13.1% | -18.2% | 6.0% | 10.4% | -3.8% | -1.7% | 10.3% | 8.9% | -0.7% | 38.5% | -10.5% |