Tencent Music Entertainment Group (TME) stock
TMENYSERadio Broadcasting StationsFiscal year ends December 31Also trades as TCMEF
$8.41+0.04 (+0.48%)
Close on Oct 30, 2026Market cap $13.24BP/E –Yield –
Price history
Tencent Music Entertainment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.41
+0.48% on the day
52-week range
$7.66 – $23.25
-63.8% from the high
Change over 52 weeks
-62.1%
From $22.17 on Oct 30, 2025
Average volume
7.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.47 | $8.58 | $8.19 | $8.41 | -1.18% | 26,100,967 |
| Oct 19, 2026 | $8.71 | $8.79 | $8.21 | $8.51 | -1.39% | 19,411,098 |
| Oct 12, 2026 | $8.30 | $8.75 | $8.20 | $8.63 | +2.98% | 24,526,610 |
| Oct 5, 2026 | $7.76 | $8.43 | $7.73 | $8.38 | +8.27% | 28,767,619 |
| Sep 28, 2026 | $8.46 | $8.50 | $7.66 | $7.74 | -7.75% | 29,960,646 |
| Sep 21, 2026 | $7.81 | $8.47 | $7.71 | $8.39 | +8.12% | 46,695,470 |
| Sep 14, 2026 | $8.04 | $8.18 | $7.70 | $7.76 | -2.76% | 37,475,015 |
| Sep 8, 2026 | $8.22 | $8.23 | $7.77 | $7.98 | -3.39% | 23,506,861 |
| Aug 31, 2026 | $8.55 | $8.57 | $8.13 | $8.26 | -3.50% | 36,144,060 |
| Aug 24, 2026 | $8.68 | $8.89 | $8.53 | $8.56 | -2.73% | 69,469,359 |
| Aug 17, 2026 | $8.82 | $9.14 | $8.64 | $8.80 | -0.45% | 58,729,640 |
| Aug 10, 2026 | $9.48 | $9.93 | $8.21 | $8.84 | -7.24% | 82,086,580 |
| Aug 3, 2026 | $9.53 | $9.69 | $9.33 | $9.53 | +0.85% | 33,667,568 |
| Jul 27, 2026 | $9.15 | $9.94 | $9.10 | $9.45 | +6.66% | 39,632,791 |
| Jul 20, 2026 | $9.09 | $9.29 | $8.65 | $8.86 | -2.85% | 22,717,314 |
| Jul 13, 2026 | $8.90 | $9.57 | $8.72 | $9.12 | +2.70% | 30,352,733 |
| Jul 6, 2026 | $8.81 | $9.03 | $8.59 | $8.88 | +2.90% | 24,489,963 |
| Jun 29, 2026 | $8.50 | $8.82 | $8.33 | $8.63 | +2.86% | 27,179,188 |
| Jun 22, 2026 | $8.56 | $8.60 | $7.94 | $8.39 | -3.89% | 41,782,222 |
| Jun 15, 2026 | $9.22 | $9.38 | $8.55 | $8.73 | -5.31% | 56,145,488 |
| Jun 8, 2026 | $9.22 | $9.43 | $9.00 | $9.22 | +1.54% | 71,783,650 |
| Jun 1, 2026 | $9.19 | $9.69 | $9.06 | $9.08 | -1.52% | 54,879,089 |
| May 26, 2026 | $8.85 | $9.34 | $8.77 | $9.22 | +4.65% | 51,455,400 |
| May 18, 2026 | $8.71 | $9.31 | $8.70 | $8.81 | +4.01% | 77,631,610 |
| May 11, 2026 | $9.21 | $9.91 | $8.44 | $8.47 | -8.33% | 59,326,631 |
| May 4, 2026 | $9.12 | $9.75 | $9.05 | $9.24 | +1.54% | 48,727,967 |
| Apr 27, 2026 | $9.27 | $9.47 | $8.92 | $9.10 | -2.57% | 34,999,944 |
| Apr 20, 2026 | $10.00 | $10.23 | $9.19 | $9.34 | -7.34% | 38,084,379 |
| Apr 13, 2026 | $9.30 | $10.25 | $9.20 | $10.08 | +7.69% | 45,534,559 |
| Apr 6, 2026 | $9.15 | $9.50 | $8.92 | $9.36 | +2.07% | 34,600,067 |
| Mar 30, 2026 | $9.42 | $9.48 | $8.78 | $9.17 | -2.76% | 51,060,964 |
| Mar 23, 2026 | $10.09 | $10.27 | $9.36 | $9.43 | -6.54% | 64,926,590 |
| Mar 16, 2026 | $14.51 | $15.46 | $9.86 | $10.09 | -28.89% | 149,697,400 |
| Mar 9, 2026 | $13.49 | $14.47 | $13.34 | $14.19 | +4.19% | 31,111,620 |
| Mar 2, 2026 | $14.25 | $14.48 | $13.35 | $13.62 | -6.71% | 26,709,055 |
| Feb 23, 2026 | $15.22 | $15.40 | $14.22 | $14.60 | -3.95% | 33,144,379 |
| Feb 17, 2026 | $15.80 | $15.92 | $14.91 | $15.20 | -4.10% | 16,885,546 |
| Feb 9, 2026 | $16.15 | $17.18 | $15.04 | $15.85 | -3.00% | 36,028,058 |
| Feb 2, 2026 | $16.59 | $16.71 | $15.60 | $16.34 | -2.62% | 28,644,870 |
| Jan 26, 2026 | $17.09 | $17.77 | $16.53 | $16.78 | -0.12% | 35,147,579 |
| Jan 20, 2026 | $16.35 | $17.00 | $15.81 | $16.80 | +1.33% | 26,652,709 |
| Jan 12, 2026 | $17.55 | $17.94 | $16.07 | $16.58 | -4.44% | 34,854,436 |
| Jan 5, 2026 | $18.11 | $18.73 | $16.60 | $17.35 | -2.86% | 31,725,831 |
| Dec 29, 2025 | $17.60 | $18.39 | $17.50 | $17.86 | +1.36% | 13,092,956 |
| Dec 22, 2025 | $18.00 | $18.04 | $17.45 | $17.62 | -0.96% | 14,101,462 |
| Dec 15, 2025 | $18.20 | $18.26 | $17.49 | $17.79 | -2.36% | 30,224,687 |
| Dec 8, 2025 | $18.60 | $18.65 | $17.78 | $18.22 | -1.94% | 19,501,488 |
| Dec 1, 2025 | $18.45 | $18.92 | $18.14 | $18.58 | +0.70% | 16,449,188 |
| Nov 24, 2025 | $18.38 | $18.88 | $17.98 | $18.45 | +1.65% | 20,357,802 |
| Nov 17, 2025 | $19.00 | $19.45 | $17.60 | $18.15 | -4.12% | 36,763,541 |
| Nov 10, 2025 | $21.87 | $21.91 | $18.04 | $18.93 | -11.04% | 64,340,394 |
| Nov 3, 2025 | $22.57 | $23.25 | $21.00 | $21.28 | -4.66% | 23,279,292 |
| Oct 27, 2025 | $23.34 | $23.86 | $21.85 | $22.32 | -2.53% | 22,619,916 |
| Oct 20, 2025 | $22.62 | $23.18 | $22.31 | $22.90 | +2.42% | 16,578,860 |
| Oct 13, 2025 | $23.03 | $23.38 | $21.97 | $22.36 | -0.31% | 21,032,024 |
| Oct 6, 2025 | $22.88 | $23.74 | $22.22 | $22.43 | -2.05% | 21,573,553 |
| Sep 29, 2025 | $23.97 | $24.25 | $22.54 | $22.90 | -3.09% | 24,912,976 |
| Sep 22, 2025 | $24.90 | $25.04 | $23.13 | $23.63 | -5.89% | 32,752,990 |
| Sep 15, 2025 | $25.12 | $26.70 | $24.85 | $25.11 | +0.44% | 30,311,992 |
| Sep 8, 2025 | $24.70 | $25.77 | $24.22 | $25.00 | +2.08% | 18,875,632 |
| Sep 2, 2025 | $24.50 | $25.08 | $23.85 | $24.49 | -0.12% | 15,802,138 |
| Aug 25, 2025 | $25.80 | $26.32 | $24.43 | $24.52 | -3.27% | 51,022,859 |
| Aug 18, 2025 | $25.99 | $26.25 | $24.50 | $25.35 | -0.78% | 24,262,501 |
| Aug 11, 2025 | $22.28 | $26.54 | $22.04 | $25.55 | +15.45% | 50,961,696 |
| Aug 4, 2025 | $21.05 | $22.38 | $20.90 | $22.13 | +7.74% | 21,764,837 |
| Jul 28, 2025 | $21.79 | $22.18 | $20.06 | $20.54 | -3.57% | 26,682,660 |
| Jul 21, 2025 | $21.29 | $21.79 | $20.86 | $21.30 | -0.61% | 27,046,720 |
| Jul 14, 2025 | $19.80 | $22.50 | $19.74 | $21.43 | +8.29% | 37,150,908 |
| Jul 7, 2025 | $19.83 | $20.85 | $19.57 | $19.79 | +1.70% | 30,727,291 |
| Jun 30, 2025 | $19.28 | $19.58 | $18.82 | $19.46 | +1.88% | 17,775,597 |
| Jun 23, 2025 | $18.30 | $19.25 | $18.02 | $19.10 | +3.35% | 24,028,711 |
| Jun 16, 2025 | $18.53 | $19.00 | $18.19 | $18.48 | +0.33% | 34,576,279 |
| Jun 9, 2025 | $18.23 | $19.40 | $18.14 | $18.42 | +2.56% | 45,715,251 |
| Jun 2, 2025 | $17.15 | $18.06 | $17.04 | $17.96 | +6.65% | 21,908,216 |
| May 26, 2025 | $16.93 | $18.06 | $16.41 | $16.84 | -3.88% | 42,893,740 |
| May 19, 2025 | $16.36 | $17.55 | $16.21 | $17.52 | +5.42% | 29,230,779 |
| May 12, 2025 | $14.41 | $17.05 | $13.30 | $16.62 | +18.04% | 61,232,353 |
| May 5, 2025 | $14.14 | $14.70 | $13.95 | $14.08 | -1.61% | 25,484,474 |
| Apr 28, 2025 | $13.42 | $14.38 | $13.25 | $14.31 | +7.11% | 16,527,045 |
| Apr 21, 2025 | $12.34 | $13.53 | $11.84 | $13.36 | +8.71% | 41,877,685 |
| Apr 14, 2025 | $12.53 | $13.11 | $12.24 | $12.29 | +0.49% | 21,117,050 |
| Apr 7, 2025 | $12.16 | $13.53 | $11.71 | $12.23 | -5.63% | 66,018,326 |
| Mar 31, 2025 | $14.25 | $14.58 | $12.75 | $12.96 | -9.87% | 32,978,442 |
| Mar 24, 2025 | $14.09 | $15.05 | $14.01 | $14.38 | +2.71% | 25,572,693 |
| Mar 17, 2025 | $12.40 | $15.33 | $12.39 | $14.00 | +11.55% | 76,763,641 |
| Mar 10, 2025 | $13.00 | $13.02 | $11.91 | $12.55 | -5.78% | 45,132,045 |
| Mar 3, 2025 | $12.20 | $13.79 | $12.18 | $13.32 | +9.27% | 35,498,484 |
| Feb 24, 2025 | $13.83 | $13.83 | $11.96 | $12.19 | -15.23% | 51,506,913 |
| Feb 18, 2025 | $13.47 | $14.69 | $12.57 | $14.38 | +5.66% | 50,561,736 |
| Feb 10, 2025 | $12.88 | $13.65 | $11.98 | $13.61 | +8.53% | 41,945,307 |
| Feb 3, 2025 | $11.79 | $12.55 | $11.61 | $12.54 | +4.67% | 30,455,150 |
| Jan 27, 2025 | $11.77 | $12.41 | $11.40 | $11.98 | +3.36% | 31,283,456 |
| Jan 21, 2025 | $11.07 | $11.64 | $10.91 | $11.59 | +7.51% | 22,794,749 |
| Jan 13, 2025 | $10.60 | $11.22 | $10.26 | $10.78 | +0.37% | 37,299,582 |
| Jan 6, 2025 | $11.34 | $11.50 | $10.54 | $10.74 | -3.76% | 35,642,346 |
| Dec 30, 2024 | $11.65 | $11.65 | $11.05 | $11.16 | -4.78% | 13,940,882 |
| Dec 23, 2024 | $11.76 | $12.04 | $11.58 | $11.72 | -1.92% | 14,776,638 |
| Dec 16, 2024 | $11.71 | $12.03 | $11.27 | $11.95 | -0.25% | 35,836,590 |
| Dec 9, 2024 | $13.15 | $13.83 | $11.54 | $11.98 | -4.54% | 47,002,721 |
| Dec 2, 2024 | $11.50 | $12.63 | $11.48 | $12.55 | +9.99% | 34,395,077 |
| Nov 25, 2024 | $11.64 | $11.71 | $11.04 | $11.41 | -1.04% | 27,006,945 |
| Nov 18, 2024 | $11.10 | $11.73 | $10.90 | $11.53 | +4.16% | 30,226,765 |
| Nov 11, 2024 | $11.67 | $11.77 | $10.11 | $11.07 | -2.81% | 52,973,584 |
| Nov 4, 2024 | $11.26 | $12.11 | $11.17 | $11.39 | +2.43% | 30,305,457 |
| Oct 28, 2024 | $11.59 | $12.08 | $11.05 | $11.12 | -3.22% | 24,055,422 |
| Oct 21, 2024 | $11.86 | $12.00 | $11.24 | $11.49 | -3.28% | 24,137,708 |
| Oct 14, 2024 | $12.59 | $13.06 | $11.55 | $11.88 | -7.04% | 31,749,502 |
| Oct 7, 2024 | $13.57 | $13.75 | $11.99 | $12.78 | -5.19% | 49,017,887 |
| Sep 30, 2024 | $12.71 | $14.05 | $11.91 | $13.48 | +9.77% | 68,625,122 |
| Sep 23, 2024 | $9.96 | $13.83 | $9.79 | $12.28 | +24.54% | 105,074,132 |
| Sep 16, 2024 | $9.59 | $10.09 | $9.41 | $9.86 | +3.68% | 38,979,473 |
| Sep 9, 2024 | $10.13 | $10.31 | $9.43 | $9.51 | -6.58% | 46,814,487 |
| Sep 3, 2024 | $10.28 | $10.54 | $10.13 | $10.18 | -2.49% | 24,107,018 |
| Aug 26, 2024 | $10.15 | $11.03 | $10.07 | $10.44 | +1.95% | 45,780,268 |
| Aug 19, 2024 | $10.62 | $10.68 | $10.07 | $10.24 | -2.75% | 51,135,013 |
| Aug 12, 2024 | $12.90 | $13.27 | $10.48 | $10.53 | -18.75% | 92,934,650 |
| Aug 5, 2024 | $11.67 | $13.83 | $11.67 | $12.96 | +2.69% | 31,806,563 |
| Jul 29, 2024 | $14.21 | $14.44 | $12.36 | $12.62 | -10.43% | 37,519,596 |
| Jul 22, 2024 | $14.49 | $15.28 | $13.82 | $14.09 | -1.19% | 34,352,358 |
| Jul 15, 2024 | $14.99 | $15.18 | $14.26 | $14.26 | -5.75% | 32,527,985 |
| Jul 8, 2024 | $14.38 | $15.53 | $14.07 | $15.13 | +4.13% | 44,750,401 |
| Jul 1, 2024 | $14.17 | $15.04 | $14.11 | $14.53 | +3.42% | 27,242,477 |
| Jun 24, 2024 | $14.01 | $14.43 | $13.91 | $14.05 | +0.29% | 28,934,144 |
| Jun 17, 2024 | $14.70 | $14.77 | $13.77 | $14.01 | -5.34% | 27,869,813 |
| Jun 10, 2024 | $14.12 | $15.05 | $14.00 | $14.80 | +5.19% | 42,173,333 |
| Jun 3, 2024 | $14.57 | $14.77 | $13.55 | $14.07 | -2.63% | 41,046,532 |
| May 28, 2024 | $14.98 | $15.28 | $14.07 | $14.45 | -2.36% | 32,000,379 |
| May 20, 2024 | $15.10 | $15.46 | $14.31 | $14.80 | -4.02% | 36,104,272 |
| May 13, 2024 | $13.78 | $15.77 | $13.69 | $15.42 | +15.59% | 54,538,469 |
| May 6, 2024 | $13.49 | $13.66 | $12.96 | $13.34 | -1.19% | 35,562,384 |
| Apr 29, 2024 | $12.80 | $13.50 | $12.36 | $13.50 | +4.81% | 31,713,171 |
| Apr 22, 2024 | $11.42 | $12.93 | $11.38 | $12.88 | +13.38% | 44,506,086 |
| Apr 15, 2024 | $11.40 | $11.71 | $10.94 | $11.36 | -0.09% | 32,432,272 |
| Apr 8, 2024 | $11.63 | $12.00 | $11.36 | $11.37 | -2.40% | 28,788,769 |
| Apr 1, 2024 | $11.26 | $11.65 | $11.01 | $11.65 | +4.11% | 26,558,109 |
| Mar 25, 2024 | $11.10 | $11.60 | $10.81 | $11.19 | +2.19% | 29,906,042 |
| Mar 18, 2024 | $10.50 | $11.80 | $10.23 | $10.95 | +6.00% | 69,024,350 |
| Mar 11, 2024 | $10.51 | $10.89 | $10.16 | $10.33 | -1.90% | 40,954,276 |
| Mar 4, 2024 | $10.35 | $10.82 | $9.15 | $10.53 | +1.35% | 54,261,165 |
| Feb 26, 2024 | $10.20 | $10.72 | $10.11 | $10.39 | +1.56% | 37,858,139 |
| Feb 20, 2024 | $10.11 | $10.46 | $9.78 | $10.23 | +1.09% | 26,678,794 |
| Feb 12, 2024 | $9.68 | $10.70 | $9.57 | $10.12 | +4.65% | 36,422,607 |
| Feb 5, 2024 | $9.31 | $9.82 | $9.08 | $9.67 | +6.73% | 43,115,588 |
| Jan 29, 2024 | $9.00 | $9.49 | $8.88 | $9.06 | +0.44% | 47,072,402 |
| Jan 22, 2024 | $8.29 | $9.18 | $8.19 | $9.02 | +5.99% | 49,088,255 |
| Jan 16, 2024 | $9.04 | $9.16 | $8.36 | $8.51 | -9.37% | 52,548,057 |
| Jan 8, 2024 | $8.70 | $9.58 | $8.54 | $9.39 | +5.86% | 52,118,073 |
| Jan 2, 2024 | $8.83 | $9.17 | $8.64 | $8.87 | -1.55% | 28,437,534 |
| Dec 26, 2023 | $8.63 | $9.09 | $8.52 | $9.01 | +5.88% | 24,460,184 |
| Dec 18, 2023 | $8.78 | $8.87 | $8.15 | $8.51 | -4.17% | 33,067,321 |
| Dec 11, 2023 | $8.21 | $9.20 | $8.13 | $8.88 | +8.03% | 56,768,525 |
| Dec 4, 2023 | $8.35 | $8.44 | $7.93 | $8.22 | -2.49% | 29,695,882 |
| Nov 27, 2023 | $8.45 | $8.63 | $8.03 | $8.43 | -1.98% | 34,795,139 |
| Nov 20, 2023 | $8.40 | $8.99 | $8.35 | $8.60 | +2.75% | 38,668,019 |
| Nov 13, 2023 | $7.44 | $8.59 | $6.77 | $8.37 | +13.57% | 74,626,770 |
| Nov 6, 2023 | $7.61 | $7.73 | $7.13 | $7.37 | -1.60% | 39,096,569 |
| Oct 30, 2023 | $7.22 | $7.58 | $7.09 | $7.49 | +5.05% | 30,280,043 |
| Oct 23, 2023 | $6.58 | $7.30 | $6.55 | $7.13 | +7.22% | 35,896,057 |
| Oct 16, 2023 | $6.49 | $6.98 | $6.47 | $6.65 | +1.53% | 46,303,606 |
| Oct 9, 2023 | $6.34 | $6.98 | $6.31 | $6.55 | +2.18% | 34,539,707 |
| Oct 2, 2023 | $6.33 | $6.50 | $6.09 | $6.41 | +0.47% | 21,299,801 |
| Sep 25, 2023 | $6.11 | $6.49 | $6.10 | $6.38 | +1.59% | 23,420,646 |
| Sep 18, 2023 | $6.25 | $6.40 | $5.96 | $6.28 | -0.63% | 35,322,035 |
| Sep 11, 2023 | $6.78 | $6.80 | $6.27 | $6.32 | -4.68% | 31,473,129 |
| Sep 5, 2023 | $6.82 | $7.10 | $6.54 | $6.63 | -5.56% | 28,106,990 |
| Aug 28, 2023 | $6.57 | $7.19 | $6.53 | $7.02 | +8.33% | 46,506,559 |
| Aug 21, 2023 | $6.45 | $6.73 | $6.27 | $6.48 | -0.77% | 37,321,032 |
| Aug 14, 2023 | $6.03 | $6.92 | $5.70 | $6.53 | +7.22% | 60,296,101 |
| Aug 7, 2023 | $6.48 | $6.60 | $5.99 | $6.09 | -5.43% | 29,857,456 |
| Jul 31, 2023 | $6.83 | $7.00 | $6.32 | $6.44 | -9.68% | 31,173,999 |
| Jul 24, 2023 | $6.69 | $7.19 | $6.31 | $7.13 | +5.79% | 47,184,797 |
| Jul 17, 2023 | $7.48 | $7.49 | $6.74 | $6.74 | -11.20% | 34,887,572 |
| Jul 10, 2023 | $7.14 | $7.94 | $7.14 | $7.59 | +4.69% | 23,022,328 |
| Jul 3, 2023 | $7.58 | $7.67 | $7.10 | $7.25 | -1.76% | 15,559,659 |
| Jun 26, 2023 | $7.45 | $7.72 | $7.25 | $7.38 | -0.94% | 15,514,469 |
| Jun 20, 2023 | $7.76 | $7.83 | $7.38 | $7.45 | -7.22% | 16,327,288 |
| Jun 12, 2023 | $7.78 | $8.40 | $7.63 | $8.03 | +3.21% | 42,854,924 |
| Jun 5, 2023 | $7.47 | $8.04 | $7.43 | $7.78 | +3.46% | 62,740,613 |
| May 30, 2023 | $7.30 | $7.72 | $6.52 | $7.52 | +1.62% | 36,235,308 |
| May 22, 2023 | $8.06 | $8.14 | $7.26 | $7.40 | -5.25% | 27,960,866 |
| May 15, 2023 | $7.68 | $8.37 | $7.18 | $7.81 | +7.28% | 48,154,638 |
| May 8, 2023 | $7.31 | $7.48 | $6.84 | $7.28 | -0.41% | 26,548,518 |
| May 1, 2023 | $7.35 | $7.49 | $6.80 | $7.31 | -1.35% | 18,504,907 |
| Apr 24, 2023 | $7.61 | $7.63 | $6.89 | $7.41 | -2.88% | 30,960,285 |
| Apr 17, 2023 | $7.79 | $8.18 | $7.50 | $7.63 | +0.39% | 18,140,722 |
| Apr 10, 2023 | $7.50 | $7.78 | $7.35 | $7.60 | -0.13% | 20,892,101 |
| Apr 3, 2023 | $8.24 | $8.25 | $7.52 | $7.61 | -8.09% | 19,449,321 |
| Mar 27, 2023 | $7.59 | $8.75 | $7.51 | $8.28 | +8.09% | 32,128,601 |
| Mar 20, 2023 | $7.70 | $8.06 | $6.75 | $7.66 | -2.42% | 42,497,258 |
| Mar 13, 2023 | $7.50 | $7.94 | $7.24 | $7.85 | +4.39% | 39,018,385 |
| Mar 6, 2023 | $8.09 | $8.16 | $7.31 | $7.52 | -7.50% | 31,903,884 |
| Feb 27, 2023 | $7.74 | $8.28 | $7.53 | $8.13 | +7.11% | 36,550,027 |
| Feb 21, 2023 | $7.75 | $8.20 | $7.37 | $7.59 | -5.24% | 23,197,779 |
| Feb 13, 2023 | $8.15 | $8.65 | $7.94 | $8.01 | -1.11% | 22,660,994 |
| Feb 6, 2023 | $8.24 | $9.07 | $7.90 | $8.10 | -3.80% | 39,862,121 |
| Jan 30, 2023 | $8.09 | $9.08 | $7.78 | $8.42 | -2.88% | 38,064,550 |
| Jan 23, 2023 | $8.48 | $9.00 | $8.36 | $8.67 | +3.58% | 24,873,711 |
| Jan 17, 2023 | $8.79 | $8.89 | $8.02 | $8.37 | -6.90% | 34,262,581 |
| Jan 9, 2023 | $8.99 | $9.03 | $8.24 | $8.99 | +2.86% | 41,868,773 |
| Jan 3, 2023 | $8.45 | $9.29 | $8.38 | $8.74 | +5.56% | 40,374,368 |
| Dec 27, 2022 | $8.09 | $8.58 | $7.85 | $8.28 | +2.73% | 34,289,891 |
| Dec 19, 2022 | $7.92 | $8.71 | $7.76 | $8.06 | +2.15% | 58,547,818 |
| Dec 12, 2022 | $7.95 | $8.14 | $7.58 | $7.89 | -3.90% | 61,169,517 |
| Dec 5, 2022 | $7.63 | $8.27 | $6.94 | $8.21 | +10.95% | 135,217,390 |
| Nov 28, 2022 | $5.71 | $7.60 | $5.70 | $7.40 | +28.03% | 90,478,880 |
| Nov 21, 2022 | $5.58 | $6.07 | $5.44 | $5.78 | +3.58% | 37,583,595 |
| Nov 14, 2022 | $4.48 | $6.03 | $4.44 | $5.58 | +26.53% | 101,560,520 |
| Nov 7, 2022 | $4.04 | $4.45 | $3.65 | $4.41 | +11.08% | 50,274,146 |
| Oct 31, 2022 | $3.64 | $4.10 | $3.57 | $3.97 | +8.17% | 47,760,568 |
| Oct 24, 2022 | $3.40 | $3.94 | $3.14 | $3.67 | -4.18% | 64,255,547 |
| Oct 17, 2022 | $3.95 | $4.16 | $3.70 | $3.83 | 0.00% | 39,358,022 |
| Oct 10, 2022 | $4.25 | $4.25 | $3.62 | $3.83 | -9.88% | 40,205,926 |
| Oct 3, 2022 | $4.02 | $4.60 | $4.02 | $4.25 | +4.68% | 31,878,736 |
| Sep 26, 2022 | $4.13 | $4.26 | $3.85 | $4.06 | -2.17% | 37,845,356 |
| Sep 19, 2022 | $4.51 | $4.64 | $3.99 | $4.15 | -9.19% | 43,415,918 |
| Sep 12, 2022 | $4.82 | $5.08 | $4.57 | $4.57 | -4.19% | 37,726,169 |
| Sep 6, 2022 | $4.90 | $4.94 | $4.52 | $4.77 | -5.73% | 41,668,037 |
| Aug 29, 2022 | $5.10 | $5.27 | $4.70 | $5.06 | 0.00% | 47,376,416 |
| Aug 22, 2022 | $4.45 | $5.40 | $4.30 | $5.06 | +13.45% | 67,260,984 |
| Aug 15, 2022 | $4.40 | $5.19 | $4.38 | $4.46 | +1.13% | 57,889,537 |
| Aug 8, 2022 | $4.23 | $4.62 | $3.93 | $4.41 | +3.28% | 37,975,366 |
| Aug 1, 2022 | $4.18 | $4.39 | $3.79 | $4.27 | +1.43% | 51,344,061 |
| Jul 25, 2022 | $4.50 | $4.71 | $4.15 | $4.21 | -6.24% | 36,991,050 |
| Jul 18, 2022 | $4.47 | $4.73 | $4.39 | $4.49 | +3.46% | 36,323,880 |
| Jul 11, 2022 | $4.65 | $4.68 | $4.07 | $4.34 | -9.77% | 52,629,138 |
| Jul 5, 2022 | $5.16 | $5.39 | $4.78 | $4.81 | -8.21% | 42,843,414 |
| Jun 27, 2022 | $5.05 | $5.38 | $4.74 | $5.24 | +5.65% | 86,418,920 |
| Jun 21, 2022 | $4.64 | $4.97 | $4.56 | $4.96 | +9.49% | 64,232,480 |
| Jun 13, 2022 | $4.18 | $4.66 | $4.12 | $4.53 | +3.19% | 87,632,600 |
| Jun 6, 2022 | $4.33 | $4.92 | $4.15 | $4.39 | +7.86% | 98,072,870 |
| May 31, 2022 | $4.30 | $4.30 | $4.01 | $4.07 | -0.49% | 57,292,466 |
| May 23, 2022 | $4.06 | $4.14 | $3.59 | $4.09 | +0.49% | 86,471,090 |
| May 16, 2022 | $4.18 | $4.42 | $3.92 | $4.07 | -0.73% | 105,798,120 |
| May 9, 2022 | $3.90 | $4.15 | $3.52 | $4.10 | +1.99% | 77,479,820 |
| May 2, 2022 | $4.23 | $4.62 | $3.93 | $4.02 | -5.41% | 58,235,954 |
| Apr 25, 2022 | $4.00 | $4.49 | $3.81 | $4.25 | +4.17% | 72,729,850 |
| Apr 18, 2022 | $4.81 | $4.81 | $4.07 | $4.08 | -16.90% | 81,847,670 |
| Apr 11, 2022 | $4.87 | $5.12 | $4.77 | $4.91 | 0.00% | 48,949,059 |
| Apr 4, 2022 | $5.30 | $5.55 | $4.61 | $4.91 | -1.80% | 92,905,180 |
| Mar 28, 2022 | $5.07 | $5.55 | $4.80 | $5.00 | +0.81% | 101,331,060 |
| Mar 21, 2022 | $4.72 | $5.72 | $4.40 | $4.96 | -1.98% | 155,716,900 |
| Mar 14, 2022 | $3.16 | $5.20 | $2.95 | $5.06 | +47.09% | 245,019,380 |
| Mar 7, 2022 | $4.48 | $4.61 | $3.44 | $3.44 | -24.73% | 119,623,320 |
| Feb 28, 2022 | $5.30 | $5.65 | $4.53 | $4.57 | -15.84% | 74,055,200 |
| Feb 22, 2022 | $5.52 | $5.73 | $5.01 | $5.43 | -3.89% | 51,701,549 |
| Feb 14, 2022 | $5.99 | $6.28 | $5.55 | $5.65 | -6.15% | 48,983,402 |
| Feb 7, 2022 | $5.81 | $6.52 | $5.71 | $6.02 | +2.56% | 47,640,207 |
| Jan 31, 2022 | $5.69 | $6.49 | $5.64 | $5.87 | +5.39% | 63,592,300 |
| Jan 24, 2022 | $6.20 | $6.27 | $5.36 | $5.57 | -12.83% | 82,821,910 |
| Jan 18, 2022 | $6.88 | $7.27 | $6.32 | $6.39 | -10.00% | 49,284,160 |
| Jan 10, 2022 | $6.87 | $7.66 | $6.61 | $7.10 | +5.19% | 55,912,192 |
| Jan 3, 2022 | $6.92 | $7.08 | $6.30 | $6.75 | -1.46% | 61,084,010 |
| Dec 27, 2021 | $6.51 | $7.07 | $5.96 | $6.85 | +5.38% | 67,718,665 |
| Dec 20, 2021 | $6.07 | $6.57 | $5.99 | $6.50 | +3.17% | 54,479,555 |
| Dec 13, 2021 | $6.59 | $6.67 | $6.01 | $6.30 | -7.08% | 59,967,315 |
| Dec 6, 2021 | $6.06 | $7.08 | $5.91 | $6.78 | +12.07% | 73,625,714 |
| Nov 29, 2021 | $7.16 | $7.35 | $5.94 | $6.05 | -15.50% | 93,170,260 |
| Nov 22, 2021 | $7.63 | $7.75 | $6.99 | $7.16 | -6.04% | 45,583,950 |
| Nov 15, 2021 | $8.78 | $8.86 | $7.50 | $7.62 | -13.90% | 63,187,327 |
| Nov 8, 2021 | $7.85 | $8.86 | $7.75 | $8.85 | +13.46% | 87,442,830 |
| Nov 1, 2021 | $7.89 | $8.44 | $7.68 | $7.80 | -0.76% | 64,834,226 |
| Oct 25, 2021 | $8.48 | $8.59 | $7.74 | $7.86 | -7.42% | 55,315,102 |
| Oct 18, 2021 | $7.57 | $9.10 | $7.50 | $8.49 | +11.56% | 82,130,336 |
| Oct 11, 2021 | $7.89 | $7.98 | $7.45 | $7.61 | -1.04% | 52,486,599 |
| Oct 4, 2021 | $7.00 | $7.75 | $6.83 | $7.69 | +7.85% | 64,287,200 |
| Sep 27, 2021 | $7.07 | $7.33 | $6.83 | $7.13 | +0.71% | 64,959,497 |
| Sep 20, 2021 | $7.60 | $7.63 | $6.82 | $7.08 | -10.04% | 74,463,379 |
| Sep 13, 2021 | $8.44 | $8.49 | $7.72 | $7.87 | -9.02% | 59,513,470 |
| Sep 7, 2021 | $9.10 | $9.53 | $8.32 | $8.65 | -3.14% | 52,951,534 |
| Aug 30, 2021 | $8.49 | $9.46 | $8.11 | $8.93 | +4.08% | 79,204,439 |
| Aug 23, 2021 | $7.50 | $9.28 | $7.32 | $8.58 | +15.01% | 116,453,568 |
| Aug 16, 2021 | $9.69 | $9.70 | $7.03 | $7.46 | -23.88% | 248,128,540 |
| Aug 9, 2021 | $10.45 | $10.96 | $9.74 | $9.80 | -6.31% | 51,157,252 |
| Aug 2, 2021 | $10.82 | $11.02 | $10.25 | $10.46 | -1.04% | 41,695,066 |
| Jul 26, 2021 | $9.77 | $10.99 | $9.51 | $10.57 | -1.95% | 117,233,181 |
| Jul 19, 2021 | $11.40 | $11.91 | $10.53 | $10.78 | -7.86% | 69,925,631 |
| Jul 12, 2021 | $12.48 | $13.33 | $11.65 | $11.70 | -9.16% | 104,289,730 |
| Jul 6, 2021 | $14.51 | $14.54 | $12.51 | $12.88 | -14.87% | 101,345,030 |
| Jun 28, 2021 | $15.93 | $16.17 | $15.06 | $15.13 | -4.18% | 37,150,729 |
| Jun 21, 2021 | $15.07 | $16.11 | $14.68 | $15.79 | +4.64% | 41,105,820 |
| Jun 14, 2021 | $15.49 | $16.34 | $14.97 | $15.09 | -2.46% | 56,807,455 |
| Jun 7, 2021 | $15.22 | $16.08 | $14.74 | $15.47 | +0.39% | 54,628,496 |
| Jun 1, 2021 | $16.35 | $16.53 | $15.25 | $15.41 | -2.10% | 51,527,308 |
| May 24, 2021 | $15.05 | $16.13 | $14.89 | $15.74 | +4.03% | 93,048,160 |
| May 17, 2021 | $15.67 | $15.88 | $14.47 | $15.13 | -0.53% | 104,230,390 |
| May 10, 2021 | $15.95 | $15.99 | $14.31 | $15.21 | -5.35% | 111,261,040 |
| May 3, 2021 | $17.52 | $17.64 | $15.93 | $16.07 | -7.75% | 73,752,710 |
| Apr 26, 2021 | $18.90 | $19.84 | $17.42 | $17.42 | -8.17% | 84,691,620 |
| Apr 19, 2021 | $18.47 | $19.33 | $16.83 | $18.97 | +5.16% | 125,902,090 |
| Apr 12, 2021 | $19.21 | $19.40 | $17.70 | $18.04 | -6.14% | 136,810,810 |
| Apr 5, 2021 | $20.12 | $20.57 | $18.80 | $19.22 | -4.43% | 206,333,230 |
| Mar 29, 2021 | $21.80 | $22.10 | $19.10 | $20.11 | +0.05% | 534,835,190 |
| Mar 22, 2021 | $30.00 | $32.25 | $16.31 | $20.10 | -33.93% | 607,581,030 |
| Mar 15, 2021 | $26.27 | $30.54 | $25.71 | $30.42 | +14.84% | 94,833,690 |
| Mar 8, 2021 | $25.26 | $28.02 | $24.84 | $26.49 | +1.30% | 65,978,527 |
| Mar 1, 2021 | $26.50 | $27.90 | $23.70 | $26.15 | +1.67% | 74,180,289 |
| Feb 22, 2021 | $26.02 | $26.94 | $22.21 | $25.72 | -4.17% | 82,745,830 |
| Feb 16, 2021 | $26.80 | $29.01 | $25.33 | $26.84 | +1.82% | 51,484,267 |
| Feb 8, 2021 | $25.72 | $27.27 | $25.32 | $26.36 | +2.77% | 45,106,645 |
| Feb 1, 2021 | $27.00 | $27.99 | $25.08 | $25.65 | -3.57% | 105,090,226 |
| Jan 25, 2021 | $28.00 | $28.04 | $25.76 | $26.60 | -1.55% | 66,917,151 |
| Jan 19, 2021 | $23.97 | $28.84 | $23.96 | $27.02 | +21.66% | 75,768,090 |
| Jan 11, 2021 | $20.90 | $22.48 | $20.52 | $22.21 | +5.51% | 60,746,260 |
| Jan 4, 2021 | $19.30 | $21.29 | $18.90 | $21.05 | +9.41% | 52,853,626 |
| Dec 28, 2020 | $18.87 | $20.18 | $18.03 | $19.24 | +1.75% | 32,385,400 |
| Dec 21, 2020 | $18.41 | $19.15 | $18.31 | $18.91 | +1.34% | 22,420,472 |
| Dec 14, 2020 | $18.89 | $19.32 | $17.52 | $18.66 | -0.32% | 47,460,442 |
| Dec 7, 2020 | $16.74 | $19.63 | $16.39 | $18.72 | +11.89% | 66,816,345 |
| Nov 30, 2020 | $16.97 | $16.99 | $16.07 | $16.73 | -1.59% | 51,896,823 |
| Nov 23, 2020 | $16.76 | $17.13 | $16.13 | $17.00 | +1.61% | 42,462,767 |
| Nov 16, 2020 | $16.49 | $16.80 | $15.72 | $16.73 | +1.46% | 39,300,577 |
| Nov 9, 2020 | $15.32 | $16.65 | $14.20 | $16.49 | +7.99% | 79,328,219 |
| Nov 2, 2020 | $15.02 | $15.93 | $14.50 | $15.27 | +2.62% | 50,131,032 |
| Oct 26, 2020 | $14.84 | $15.14 | $14.14 | $14.88 | -0.27% | 59,624,880 |
| Oct 19, 2020 | $14.38 | $15.02 | $13.92 | $14.92 | +4.70% | 34,034,411 |
| Oct 12, 2020 | $14.73 | $14.73 | $13.85 | $14.25 | -1.86% | 30,820,991 |
| Oct 5, 2020 | $14.65 | $14.81 | $14.26 | $14.52 | -0.89% | 22,331,607 |
| Sep 28, 2020 | $14.53 | $15.12 | $14.29 | $14.65 | +1.03% | 32,209,285 |
| Sep 21, 2020 | $15.27 | $15.35 | $14.02 | $14.50 | -7.17% | 61,755,430 |
| Sep 14, 2020 | $15.98 | $16.05 | $15.30 | $15.62 | -1.14% | 39,377,425 |
| Sep 8, 2020 | $15.12 | $16.43 | $14.82 | $15.80 | +0.83% | 52,550,117 |
| Aug 31, 2020 | $15.81 | $16.09 | $15.14 | $15.67 | -2.00% | 46,179,428 |
| Aug 24, 2020 | $15.24 | $16.13 | $14.88 | $15.99 | +6.53% | 35,269,832 |
| Aug 17, 2020 | $14.46 | $15.10 | $13.82 | $15.01 | +4.24% | 38,861,881 |
| Aug 10, 2020 | $15.95 | $16.07 | $14.31 | $14.40 | -10.11% | 42,709,412 |
| Aug 3, 2020 | $16.48 | $16.59 | $15.67 | $16.02 | -0.74% | 33,153,464 |
| Jul 27, 2020 | $15.59 | $16.24 | $15.49 | $16.14 | +3.33% | 25,630,656 |
| Jul 20, 2020 | $15.76 | $16.63 | $15.14 | $15.62 | -0.38% | 34,951,278 |
| Jul 13, 2020 | $17.40 | $17.41 | $15.31 | $15.68 | -8.25% | 44,966,117 |
| Jul 6, 2020 | $14.61 | $17.97 | $14.58 | $17.09 | +20.78% | 108,785,580 |
| Jun 29, 2020 | $13.30 | $14.40 | $13.07 | $14.15 | +6.79% | 54,690,819 |
| Jun 22, 2020 | $13.60 | $13.81 | $13.09 | $13.25 | -2.43% | 61,948,308 |
| Jun 15, 2020 | $12.17 | $14.09 | $12.04 | $13.58 | +10.41% | 103,287,081 |
| Jun 8, 2020 | $12.35 | $12.59 | $12.00 | $12.30 | +0.33% | 39,633,417 |
| Jun 1, 2020 | $12.77 | $13.37 | $12.08 | $12.26 | -5.11% | 54,018,224 |
| May 26, 2020 | $12.11 | $13.00 | $11.71 | $12.92 | +8.12% | 73,599,150 |
| May 18, 2020 | $12.00 | $12.93 | $11.68 | $11.95 | -0.08% | 48,432,786 |
| May 11, 2020 | $11.11 | $12.00 | $10.96 | $11.96 | +8.43% | 52,534,735 |
| May 4, 2020 | $10.70 | $11.10 | $10.30 | $11.03 | +2.89% | 43,553,949 |
| Apr 27, 2020 | $10.81 | $11.55 | $10.52 | $10.72 | -0.28% | 31,959,166 |
| Apr 20, 2020 | $10.82 | $11.42 | $10.68 | $10.75 | -1.29% | 25,255,921 |
| Apr 13, 2020 | $10.88 | $11.42 | $10.67 | $10.89 | -0.73% | 25,985,531 |
| Apr 6, 2020 | $10.83 | $11.15 | $10.23 | $10.97 | +3.20% | 36,521,617 |
| Mar 30, 2020 | $9.49 | $11.36 | $9.30 | $10.63 | +12.25% | 50,966,542 |
| Mar 23, 2020 | $9.37 | $10.48 | $9.22 | $9.47 | -0.32% | 55,898,509 |
| Mar 16, 2020 | $10.71 | $11.25 | $9.29 | $9.50 | -16.67% | 45,781,339 |
| Mar 9, 2020 | $11.60 | $12.33 | $10.90 | $11.40 | -5.55% | 48,752,383 |
| Mar 2, 2020 | $12.37 | $12.76 | $11.88 | $12.07 | -0.49% | 31,860,160 |
| Feb 24, 2020 | $12.23 | $12.71 | $11.91 | $12.13 | -4.79% | 41,008,656 |
| Feb 18, 2020 | $12.78 | $12.99 | $12.55 | $12.74 | -3.12% | 28,571,141 |
| Feb 10, 2020 | $13.51 | $14.30 | $13.07 | $13.15 | -3.17% | 33,726,248 |
| Feb 3, 2020 | $12.69 | $13.99 | $12.69 | $13.58 | +7.01% | 35,189,613 |
| Jan 27, 2020 | $12.32 | $13.20 | $12.22 | $12.69 | -1.01% | 31,169,583 |
| Jan 21, 2020 | $13.98 | $14.04 | $12.65 | $12.82 | -8.95% | 34,362,969 |
| Jan 13, 2020 | $13.98 | $14.20 | $13.35 | $14.08 | +4.37% | 47,961,290 |
| Jan 6, 2020 | $12.53 | $14.21 | $11.90 | $13.49 | +7.49% | 54,980,272 |
| Dec 30, 2019 | $11.86 | $12.72 | $11.58 | $12.55 | +5.11% | 30,307,263 |
| Dec 23, 2019 | $11.72 | $12.26 | $11.49 | $11.94 | +2.31% | 22,724,923 |
| Dec 16, 2019 | $11.50 | $12.49 | $11.27 | $11.67 | +2.19% | 40,737,666 |
| Dec 9, 2019 | $12.44 | $12.46 | $11.36 | $11.42 | -8.20% | 40,477,791 |
| Dec 2, 2019 | $12.44 | $12.60 | $12.25 | $12.44 | +0.08% | 17,701,679 |
| Nov 25, 2019 | $12.43 | $13.14 | $12.21 | $12.43 | +0.65% | 26,309,483 |
| Nov 18, 2019 | $12.78 | $12.80 | $11.84 | $12.35 | -2.68% | 31,811,498 |
| Nov 11, 2019 | $14.00 | $14.59 | $12.55 | $12.69 | -9.36% | 52,831,618 |
| Nov 4, 2019 | $14.20 | $14.72 | $13.42 | $14.00 | -0.85% | 34,663,898 |
| Oct 28, 2019 | $14.20 | $14.49 | $13.50 | $14.12 | +0.64% | 15,081,749 |
| Oct 21, 2019 | $13.60 | $14.30 | $13.51 | $14.03 | +3.93% | 24,124,789 |
| Oct 14, 2019 | $13.52 | $13.88 | $13.14 | $13.50 | +0.15% | 11,714,455 |
| Oct 7, 2019 | $12.90 | $13.99 | $12.56 | $13.48 | +4.25% | 25,931,638 |
| Sep 30, 2019 | $12.95 | $13.09 | $12.60 | $12.93 | +0.39% | 14,390,748 |
| Sep 23, 2019 | $13.38 | $13.63 | $12.40 | $12.88 | -5.15% | 21,704,332 |
| Sep 16, 2019 | $13.70 | $14.49 | $13.31 | $13.58 | -1.16% | 35,322,074 |
| Sep 9, 2019 | $12.96 | $13.92 | $12.70 | $13.74 | +6.02% | 23,767,154 |
| Sep 3, 2019 | $12.98 | $13.28 | $12.70 | $12.96 | -2.56% | 18,602,925 |
| Aug 26, 2019 | $13.49 | $13.56 | $12.29 | $13.30 | -1.41% | 30,132,361 |
| Aug 19, 2019 | $14.20 | $14.28 | $13.38 | $13.49 | -3.51% | 15,120,661 |
| Aug 12, 2019 | $14.23 | $15.35 | $13.50 | $13.98 | -3.25% | 32,331,506 |
| Aug 5, 2019 | $13.60 | $14.83 | $13.56 | $14.45 | +2.34% | 19,737,873 |
| Jul 29, 2019 | $14.47 | $14.66 | $13.74 | $14.12 | -2.75% | 18,824,412 |
| Jul 22, 2019 | $14.36 | $14.72 | $13.92 | $14.52 | +1.11% | 19,853,099 |
| Jul 15, 2019 | $15.75 | $16.28 | $14.25 | $14.36 | -8.59% | 23,674,125 |
| Jul 8, 2019 | $15.24 | $16.74 | $15.00 | $15.71 | +1.62% | 28,601,398 |
| Jul 1, 2019 | $15.41 | $15.78 | $14.86 | $15.46 | +3.14% | 16,345,468 |
| Jun 24, 2019 | $14.82 | $15.15 | $14.30 | $14.99 | -0.07% | 32,922,424 |
| Jun 17, 2019 | $13.84 | $15.39 | $13.84 | $15.00 | +7.91% | 36,244,100 |
| Jun 10, 2019 | $13.66 | $14.80 | $13.53 | $13.90 | +2.13% | 75,018,810 |
| Jun 3, 2019 | $13.24 | $13.93 | $12.60 | $13.61 | +2.79% | 35,498,528 |
| May 28, 2019 | $13.76 | $14.22 | $13.07 | $13.24 | -2.79% | 19,789,212 |
| May 20, 2019 | $13.69 | $14.23 | $13.34 | $13.62 | -1.73% | 24,678,790 |
| May 13, 2019 | $15.95 | $16.48 | $13.84 | $13.86 | -16.46% | 57,726,033 |
| May 6, 2019 | $16.65 | $16.94 | $16.00 | $16.59 | -4.49% | 22,972,179 |
| Apr 29, 2019 | $17.43 | $17.87 | $16.95 | $17.37 | -0.23% | 13,736,902 |
| Apr 22, 2019 | $17.97 | $18.18 | $16.78 | $17.41 | -4.45% | 16,153,457 |
| Apr 15, 2019 | $18.29 | $18.66 | $17.48 | $18.22 | -0.38% | 11,930,458 |
| Apr 8, 2019 | $18.17 | $18.58 | $17.57 | $18.29 | +0.33% | 14,188,747 |
| Apr 1, 2019 | $18.75 | $19.42 | $18.16 | $18.23 | +0.72% | 23,590,685 |
| Mar 25, 2019 | $16.70 | $18.15 | $16.45 | $18.10 | +6.60% | 16,844,977 |
| Mar 18, 2019 | $18.50 | $19.97 | $16.33 | $16.98 | -7.06% | 59,079,871 |
| Mar 11, 2019 | $17.38 | $18.48 | $17.08 | $18.27 | +6.72% | 18,404,434 |
| Mar 4, 2019 | $18.26 | $18.68 | $16.65 | $17.12 | -5.93% | 27,217,801 |
| Feb 25, 2019 | $18.48 | $18.86 | $17.60 | $18.20 | +2.19% | 43,410,574 |
| Feb 19, 2019 | $16.34 | $17.86 | $16.15 | $17.81 | +10.14% | 23,555,296 |
| Feb 11, 2019 | $14.91 | $17.38 | $14.86 | $16.17 | +10.00% | 34,468,877 |
| Feb 4, 2019 | $14.03 | $15.61 | $13.90 | $14.70 | +5.45% | 20,088,680 |
| Jan 28, 2019 | $15.36 | $15.86 | $13.56 | $13.94 | -8.71% | 27,816,873 |
| Jan 22, 2019 | $14.10 | $16.21 | $13.99 | $15.27 | +6.41% | 41,353,077 |
| Jan 14, 2019 | $12.80 | $14.42 | $12.06 | $14.35 | +11.33% | 22,879,632 |
| Jan 7, 2019 | $13.05 | $13.40 | $12.64 | $12.89 | -2.35% | 24,794,143 |
| Dec 31, 2018 | $13.64 | $13.84 | $12.25 | $13.20 | -1.49% | 20,459,138 |
| Dec 24, 2018 | $12.12 | $14.23 | $11.88 | $13.40 | +9.93% | 19,389,601 |
| Dec 17, 2018 | $12.70 | $12.83 | $11.81 | $12.19 | -4.84% | 39,895,342 |
| Dec 12, 2018 | $14.10 | $14.75 | $12.43 | $12.81 | – | 98,656,760 |
Seasonality
TME return in each calendar month over the last 8 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 | 7.1% | -1.2% | -6.0% | -2.7% | 1.8% | 5.7% | -2.0% | -3.7% | -6.0% | 1.8% | 12.9% | 3.3% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 2 of 8 | 1 of 8 | 5 of 8 | 4 of 7 | 3 of 7 |
| 2026 | -4.3% | -13.0% | -36.4% | 1.5% | 0.5% | -9.4% | 13.2% | -12.5% | -4.1% | 6.1% | ||
| 2025 | 5.6% | 1.8% | 18.2% | -5.7% | 25.5% | 15.7% | 7.7% | 16.8% | -4.8% | -4.4% | -17.3% | -5.0% |
| 2024 | 4.3% | 11.4% | 6.9% | 12.2% | 16.2% | -2.8% | 0.9% | -26.4% | 15.4% | -7.6% | 2.5% | -0.5% |
| 2023 | 1.3% | -10.1% | 9.8% | -10.5% | -6.3% | 6.3% | -5.3% | -2.4% | -6.5% | 13.8% | 17.2% | 5.9% |
| 2022 | -9.8% | -12.8% | -9.6% | -12.7% | -1.6% | 20.1% | -16.1% | 21.4% | -20.5% | -11.1% | 94.2% | 18.1% |
| 2021 | 38.3% | -3.3% | -20.3% | -15.0% | -9.6% | -1.7% | -31.7% | -16.4% | -18.0% | 8.4% | -8.5% | -4.7% |
| 2020 | 8.1% | -4.4% | -17.1% | 13.4% | 13.2% | 4.2% | 19.9% | -3.2% | -5.5% | 0.7% | 12.6% | 14.8% |
| 2019 | 13.1% | 20.5% | 0.4% | -5.0% | -23.0% | 13.2% | -4.8% | -6.8% | -4.0% | 8.4% | -10.2% | -5.6% |