Toromont Industries Ltd. (TMTNF) stock
TMTNFOTCFiscal year ends December 25Also trades as TMTNY
$150.49+1.33 (+0.89%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Toromont Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$150.49
+0.89% on the day
52-week range
$112.62 – $169.25
-11.1% from the high
Change over 52 weeks
+32.8%
From $113.28 on Oct 17, 2025
Average volume
28,497
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $150.49 | $150.49 | $150.49 | $150.49 | +0.89% | 27,869 |
| Oct 12, 2026 | $159.03 | $159.03 | $148.27 | $149.16 | -6.21% | 16,775 |
| Oct 5, 2026 | $159.03 | $159.03 | $159.03 | $159.03 | 0.00% | 0 |
| Sep 28, 2026 | $158.45 | $159.03 | $158.45 | $159.03 | +0.37% | 18,588 |
| Sep 21, 2026 | $148.39 | $159.62 | $148.39 | $158.45 | +8.16% | 141,081 |
| Sep 14, 2026 | $146.49 | $146.80 | $146.49 | $146.49 | 0.00% | 42,541 |
| Sep 8, 2026 | $148.25 | $148.25 | $146.49 | $146.49 | +3.23% | 95,996 |
| Aug 31, 2026 | $146.80 | $146.80 | $137.16 | $141.91 | -3.33% | 1,204,679 |
| Aug 24, 2026 | $146.80 | $146.80 | $146.80 | $146.80 | -1.40% | 22,400 |
| Aug 17, 2026 | $156.72 | $156.72 | $148.84 | $148.88 | -4.83% | 87,244 |
| Aug 10, 2026 | $157.07 | $157.07 | $156.44 | $156.44 | -0.86% | 211,443 |
| Aug 3, 2026 | $136.89 | $161.13 | $136.89 | $157.80 | +2.94% | 190,724 |
| Jul 27, 2026 | $163.72 | $163.72 | $148.15 | $153.29 | -6.37% | 206,161 |
| Jul 20, 2026 | $165.00 | $165.00 | $163.72 | $163.72 | +1.95% | 17,200 |
| Jul 13, 2026 | $160.55 | $160.59 | $160.55 | $160.59 | -0.22% | 2,450 |
| Jul 6, 2026 | $157.76 | $160.95 | $157.76 | $160.95 | +2.02% | 38,038 |
| Jun 29, 2026 | $161.41 | $162.69 | $157.61 | $157.76 | -6.79% | 178,056 |
| Jun 22, 2026 | $169.25 | $169.25 | $169.25 | $169.25 | 0.00% | 0 |
| Jun 15, 2026 | $156.52 | $169.25 | $156.52 | $169.25 | +8.13% | 63,447 |
| Jun 8, 2026 | $158.42 | $158.42 | $156.51 | $156.52 | -1.20% | 547 |
| Jun 1, 2026 | $158.42 | $158.42 | $158.42 | $158.42 | -3.77% | 7,345 |
| May 26, 2026 | $162.17 | $164.63 | $162.17 | $164.63 | +1.52% | 29,165 |
| May 18, 2026 | $162.17 | $162.17 | $162.17 | $162.17 | 0.00% | 0 |
| May 11, 2026 | $162.05 | $162.17 | $158.68 | $162.17 | +0.07% | 241 |
| May 4, 2026 | $158.00 | $162.05 | $158.00 | $162.05 | +2.56% | 855 |
| Apr 27, 2026 | $154.80 | $158.00 | $149.45 | $158.00 | +2.27% | 75,473 |
| Apr 20, 2026 | $154.00 | $154.50 | $154.00 | $154.50 | +0.32% | 1,559 |
| Apr 13, 2026 | $143.38 | $154.00 | $143.38 | $154.00 | +7.41% | 106,575 |
| Apr 6, 2026 | $143.38 | $143.38 | $143.38 | $143.38 | 0.00% | 0 |
| Mar 30, 2026 | $136.39 | $143.38 | $136.39 | $143.38 | +5.13% | 562 |
| Mar 23, 2026 | $144.15 | $144.15 | $136.39 | $136.39 | -1.84% | 80,871 |
| Mar 16, 2026 | $147.02 | $147.02 | $137.90 | $138.95 | -5.49% | 19,111 |
| Mar 9, 2026 | $147.40 | $147.40 | $147.02 | $147.02 | -4.84% | 415 |
| Mar 2, 2026 | $154.55 | $154.78 | $154.50 | $154.50 | +1.96% | 11,130 |
| Feb 23, 2026 | $147.38 | $151.65 | $147.38 | $151.53 | +2.82% | 2,661 |
| Feb 17, 2026 | $147.51 | $148.71 | $147.38 | $147.38 | -0.09% | 1,741 |
| Feb 9, 2026 | $134.60 | $147.51 | $134.60 | $147.51 | +9.59% | 42,150 |
| Feb 2, 2026 | $126.70 | $134.87 | $126.35 | $134.60 | +5.62% | 26,056 |
| Jan 26, 2026 | $127.40 | $134.09 | $127.40 | $127.44 | +0.03% | 41,103 |
| Jan 20, 2026 | $127.40 | $127.40 | $127.40 | $127.40 | 0.00% | 0 |
| Jan 12, 2026 | $122.93 | $127.40 | $122.72 | $127.40 | +3.64% | 28,476 |
| Jan 5, 2026 | $122.47 | $122.93 | $120.40 | $122.93 | +0.38% | 29,820 |
| Dec 29, 2025 | $122.47 | $122.47 | $122.47 | $122.47 | +0.58% | 21,732 |
| Dec 22, 2025 | $116.24 | $122.15 | $116.24 | $121.76 | +4.75% | 1,851 |
| Dec 15, 2025 | $117.90 | $122.16 | $116.24 | $116.24 | -1.41% | 22,408 |
| Dec 8, 2025 | $117.89 | $117.90 | $117.89 | $117.90 | +0.47% | 2,121 |
| Dec 1, 2025 | $116.94 | $117.35 | $116.53 | $117.35 | +0.35% | 12,455 |
| Nov 24, 2025 | $113.16 | $116.94 | $113.16 | $116.94 | +3.34% | 5,427 |
| Nov 17, 2025 | $114.80 | $115.85 | $112.62 | $113.16 | -1.43% | 17,361 |
| Nov 10, 2025 | $114.80 | $114.80 | $114.80 | $114.80 | 0.00% | 0 |
| Nov 3, 2025 | $117.13 | $117.13 | $114.78 | $114.80 | -3.07% | 89,530 |
| Oct 27, 2025 | $113.28 | $118.43 | $113.28 | $118.43 | +4.55% | 94,623 |
| Oct 20, 2025 | $113.28 | $113.28 | $113.28 | $113.28 | 0.00% | 0 |
| Oct 13, 2025 | $113.83 | $113.83 | $113.28 | $113.28 | -0.48% | 3,447 |
| Oct 6, 2025 | $113.83 | $113.83 | $113.83 | $113.83 | 0.00% | 0 |
| Sep 29, 2025 | $111.26 | $113.83 | $110.93 | $113.83 | +2.31% | 33,504 |
| Sep 22, 2025 | $110.52 | $111.26 | $110.52 | $111.26 | +0.67% | 16,558 |
| Sep 15, 2025 | $106.30 | $110.52 | $106.30 | $110.52 | +3.97% | 64,816 |
| Sep 8, 2025 | $103.96 | $106.30 | $103.96 | $106.30 | +2.25% | 52,892 |
| Sep 2, 2025 | $103.27 | $103.96 | $103.27 | $103.96 | -0.84% | 30,554 |
| Aug 25, 2025 | $102.97 | $104.84 | $102.97 | $104.84 | +1.82% | 2,500 |
| Aug 18, 2025 | $103.06 | $103.06 | $102.80 | $102.97 | -0.09% | 8,058 |
| Aug 11, 2025 | $103.93 | $103.93 | $102.13 | $103.06 | -0.84% | 5,697 |
| Aug 4, 2025 | $108.00 | $112.52 | $103.05 | $103.93 | +3.56% | 29,874 |
| Jul 28, 2025 | $96.10 | $101.68 | $96.10 | $100.36 | +6.78% | 49,844 |
| Jul 21, 2025 | $93.99 | $93.99 | $93.99 | $93.99 | 0.00% | 0 |
| Jul 14, 2025 | $93.98 | $94.62 | $93.98 | $93.99 | +0.50% | 99,773 |
| Jul 7, 2025 | $91.55 | $93.54 | $91.25 | $93.52 | +2.43% | 40,601 |
| Jun 30, 2025 | $90.03 | $91.30 | $90.03 | $91.30 | +1.41% | 10,625 |
| Jun 23, 2025 | $90.06 | $90.06 | $90.03 | $90.03 | -0.03% | 4,153 |
| Jun 16, 2025 | $90.06 | $90.06 | $90.06 | $90.06 | +0.58% | 10,380 |
| Jun 9, 2025 | $87.25 | $89.54 | $87.25 | $89.54 | +2.62% | 31,663 |
| Jun 2, 2025 | $83.10 | $87.25 | $83.10 | $87.25 | +4.99% | 8,043 |
| May 27, 2025 | $83.10 | $83.10 | $83.10 | $83.10 | 0.00% | 0 |
| May 19, 2025 | $80.15 | $83.10 | $80.15 | $83.10 | +3.68% | 3,078 |
| May 12, 2025 | $80.15 | $80.15 | $80.15 | $80.15 | 0.00% | 0 |
| May 5, 2025 | $84.50 | $84.50 | $80.15 | $80.15 | -5.15% | 1,379 |
| Apr 28, 2025 | $83.00 | $84.50 | $83.00 | $84.50 | +1.78% | 9,979 |
| Apr 21, 2025 | $81.90 | $83.02 | $81.90 | $83.02 | +1.37% | 19,804 |
| Apr 14, 2025 | $81.99 | $82.32 | $81.90 | $81.90 | +0.78% | 52,935 |
| Apr 7, 2025 | $76.05 | $81.27 | $76.05 | $81.27 | +1.52% | 100,742 |
| Mar 31, 2025 | $80.98 | $80.98 | $78.91 | $80.05 | -1.15% | 19,361 |
| Mar 24, 2025 | $80.92 | $80.98 | $80.92 | $80.98 | +2.13% | 5,694 |
| Mar 17, 2025 | $79.29 | $79.29 | $79.29 | $79.29 | 0.00% | 0 |
| Mar 10, 2025 | $81.02 | $81.02 | $77.81 | $79.29 | -3.29% | 28,419 |
| Mar 3, 2025 | $83.90 | $83.90 | $81.77 | $81.99 | -2.28% | 37,576 |
| Feb 24, 2025 | $86.06 | $86.06 | $83.89 | $83.90 | -2.51% | 68,666 |
| Feb 18, 2025 | $86.06 | $86.06 | $86.06 | $86.06 | -0.28% | 6,641 |
| Feb 10, 2025 | $81.22 | $86.30 | $81.22 | $86.30 | +6.25% | 19,707 |
| Feb 3, 2025 | $81.05 | $81.60 | $79.36 | $81.22 | +0.21% | 66,928 |
| Jan 27, 2025 | $84.60 | $84.60 | $81.05 | $81.05 | +0.91% | 37,692 |
| Jan 21, 2025 | $80.32 | $80.32 | $80.32 | $80.32 | +0.63% | 17,755 |
| Jan 13, 2025 | $78.44 | $80.04 | $78.44 | $79.82 | +1.76% | 51,332 |
| Jan 6, 2025 | $79.26 | $79.26 | $78.44 | $78.44 | -1.03% | 855 |
| Dec 30, 2024 | $79.26 | $79.26 | $79.26 | $79.26 | 0.00% | 0 |
| Dec 23, 2024 | $79.21 | $80.34 | $79.21 | $79.26 | +1.11% | 154,189 |
| Dec 16, 2024 | $79.54 | $79.54 | $78.39 | $78.39 | -0.28% | 96,070 |
| Dec 9, 2024 | $80.25 | $80.25 | $78.35 | $78.61 | -2.04% | 1,466 |
| Dec 2, 2024 | $81.73 | $81.73 | $80.25 | $80.25 | -4.22% | 844 |
| Nov 25, 2024 | $83.79 | $83.79 | $83.79 | $83.79 | 0.00% | 0 |
| Nov 18, 2024 | $83.20 | $83.79 | $82.53 | $83.79 | +0.08% | 2,209 |
| Nov 11, 2024 | $85.47 | $85.47 | $83.58 | $83.72 | -1.58% | 15,966 |
| Nov 4, 2024 | $88.80 | $88.80 | $85.06 | $85.06 | -4.21% | 331 |
| Oct 28, 2024 | $91.68 | $91.68 | $88.80 | $88.80 | -3.14% | 407 |
| Oct 21, 2024 | $79.11 | $95.94 | $79.11 | $91.68 | +15.89% | 34,782 |
| Oct 14, 2024 | $79.11 | $96.53 | $79.11 | $79.11 | -17.40% | 19,200 |
| Oct 7, 2024 | $95.91 | $95.91 | $95.78 | $95.78 | -0.14% | 31,500 |
| Sep 30, 2024 | $97.27 | $98.22 | $95.91 | $95.91 | +0.27% | 26,000 |
| Sep 23, 2024 | $95.65 | $95.65 | $95.65 | $95.65 | 0.00% | 39,400 |
| Sep 16, 2024 | $91.89 | $95.65 | $91.89 | $95.65 | +4.09% | 63,600 |
| Sep 9, 2024 | $89.59 | $91.89 | $88.70 | $91.89 | +2.48% | 28,000 |
| Sep 3, 2024 | $88.62 | $89.67 | $88.62 | $89.67 | +0.62% | 500 |
| Aug 26, 2024 | $91.82 | $91.88 | $89.12 | $89.12 | -2.22% | 28,900 |
| Aug 19, 2024 | $91.14 | $91.14 | $91.14 | $91.14 | 0.00% | 200 |
| Aug 12, 2024 | $91.14 | $91.14 | $91.14 | $91.14 | 0.00% | 57,700 |
| Aug 5, 2024 | $90.50 | $91.14 | $90.50 | $91.14 | +0.71% | 67,000 |
| Jul 29, 2024 | $90.50 | $90.50 | $90.50 | $90.50 | 0.00% | 57,200 |
| Jul 22, 2024 | $90.50 | $90.50 | $90.50 | $90.50 | 0.00% | 34,800 |
| Jul 15, 2024 | $90.92 | $90.92 | $90.50 | $90.50 | +0.76% | 40,700 |
| Jul 8, 2024 | $88.64 | $89.82 | $87.81 | $89.82 | +1.33% | 27,600 |
| Jul 1, 2024 | $88.64 | $88.64 | $88.64 | $88.64 | 0.00% | 8,000 |
| Jun 24, 2024 | $86.12 | $88.64 | $86.12 | $88.64 | +2.93% | 46,400 |
| Jun 17, 2024 | $86.01 | $86.12 | $86.01 | $86.12 | +0.13% | 46,300 |
| Jun 10, 2024 | $88.15 | $88.15 | $85.83 | $86.01 | -2.43% | 1,000 |
| Jun 3, 2024 | $86.67 | $88.15 | $86.56 | $88.15 | +1.71% | 33,800 |
| May 28, 2024 | $88.50 | $88.50 | $86.67 | $86.67 | -3.52% | 31,800 |
| May 20, 2024 | $90.44 | $90.44 | $89.83 | $89.83 | -0.67% | 21,000 |
| May 13, 2024 | $90.44 | $90.44 | $90.44 | $90.44 | 0.00% | 16,900 |
| May 6, 2024 | $90.42 | $90.44 | $90.42 | $90.44 | +0.56% | 17,900 |
| Apr 29, 2024 | $93.74 | $93.74 | $89.43 | $89.94 | -5.13% | 72,500 |
| Apr 22, 2024 | $93.26 | $95.11 | $93.26 | $94.80 | +1.65% | 25,600 |
| Apr 15, 2024 | $97.02 | $97.02 | $93.26 | $93.26 | -3.88% | 26,700 |
| Apr 8, 2024 | $97.02 | $97.02 | $97.02 | $97.02 | 0.00% | 35,700 |
| Apr 1, 2024 | $94.72 | $97.90 | $94.72 | $97.02 | +2.43% | 32,400 |
| Mar 25, 2024 | $94.72 | $94.72 | $94.72 | $94.72 | 0.00% | 900 |
| Mar 18, 2024 | $95.46 | $95.46 | $94.72 | $94.72 | -0.78% | 300 |
| Mar 11, 2024 | $91.35 | $95.46 | $91.35 | $95.46 | +4.50% | 4,700 |
| Mar 4, 2024 | $87.61 | $91.50 | $87.61 | $91.35 | +4.27% | 57,700 |
| Feb 26, 2024 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 16,400 |
| Feb 20, 2024 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| Feb 12, 2024 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| Feb 5, 2024 | $87.61 | $87.61 | $87.61 | $87.61 | -1.56% | 1,100 |
| Jan 29, 2024 | $87.05 | $89.00 | $87.05 | $89.00 | +2.24% | 16,500 |
| Jan 22, 2024 | $86.31 | $87.05 | $85.13 | $87.05 | +0.86% | 1,500 |
| Jan 16, 2024 | $86.31 | $86.31 | $86.31 | $86.31 | 0.00% | 7,200 |
| Jan 8, 2024 | $86.21 | $86.31 | $86.21 | $86.31 | +0.12% | 9,600 |
| Jan 2, 2024 | $86.15 | $86.52 | $86.15 | $86.21 | +0.07% | 900 |
| Dec 26, 2023 | $86.84 | $86.84 | $86.15 | $86.15 | -0.79% | 2,800 |
| Dec 18, 2023 | $83.20 | $87.12 | $83.20 | $86.84 | +4.37% | 5,600 |
| Dec 11, 2023 | $86.74 | $86.74 | $83.20 | $83.20 | -1.11% | 7,900 |
| Dec 4, 2023 | $82.31 | $84.13 | $82.31 | $84.13 | +2.90% | 9,100 |
| Nov 27, 2023 | $83.25 | $83.25 | $81.74 | $81.76 | -1.79% | 126,700 |
| Nov 20, 2023 | $83.25 | $83.25 | $83.25 | $83.25 | -0.08% | 14,000 |
| Nov 13, 2023 | $80.46 | $83.32 | $80.46 | $83.32 | +3.55% | 28,900 |
| Nov 6, 2023 | $80.46 | $80.46 | $80.46 | $80.46 | 0.00% | 28,100 |
| Oct 30, 2023 | $76.18 | $80.46 | $76.18 | $80.46 | +5.62% | 5,600 |
| Oct 23, 2023 | $76.18 | $76.18 | $76.18 | $76.18 | 0.00% | 2,400 |
| Oct 16, 2023 | $80.92 | $80.92 | $76.18 | $76.18 | -4.51% | 1,200 |
| Oct 9, 2023 | $79.78 | $79.78 | $79.78 | $79.78 | 0.00% | 100 |
| Oct 2, 2023 | $81.15 | $81.15 | $79.67 | $79.78 | -1.69% | 4,000 |
| Sep 25, 2023 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 26,900 |
| Sep 18, 2023 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 0 |
| Sep 11, 2023 | $81.15 | $81.15 | $81.15 | $81.15 | 0.00% | 2,900 |
| Sep 5, 2023 | $81.12 | $81.15 | $81.12 | $81.15 | +0.04% | 2,900 |
| Aug 28, 2023 | $81.12 | $81.12 | $81.12 | $81.12 | -0.33% | 21,300 |
| Aug 21, 2023 | $80.44 | $82.68 | $80.44 | $81.39 | -3.11% | 2,100 |
| Aug 14, 2023 | $86.86 | $86.86 | $84.00 | $84.00 | -3.29% | 1,600 |
| Aug 7, 2023 | $83.99 | $86.87 | $83.99 | $86.86 | +3.42% | 400 |
| Jul 31, 2023 | $83.00 | $84.00 | $83.00 | $83.99 | +1.19% | 800 |
| Jul 24, 2023 | $82.44 | $83.00 | $82.44 | $83.00 | +0.65% | 1,100 |
| Jul 17, 2023 | $82.46 | $82.46 | $82.46 | $82.46 | 0.00% | 200 |
| Jul 10, 2023 | $81.13 | $82.46 | $81.13 | $82.46 | +1.64% | 5,900 |
| Jul 3, 2023 | $79.11 | $82.08 | $79.11 | $81.13 | +2.55% | 19,700 |
| Jun 26, 2023 | $78.54 | $79.14 | $78.49 | $79.11 | -1.17% | 800 |
| Jun 20, 2023 | $79.97 | $80.05 | $79.43 | $80.05 | -2.32% | 1,200 |
| Jun 12, 2023 | $79.00 | $82.60 | $79.00 | $81.95 | +3.73% | 2,000 |
| Jun 5, 2023 | $78.88 | $81.38 | $78.88 | $79.00 | +0.15% | 300 |
| May 30, 2023 | $78.31 | $78.88 | $78.31 | $78.88 | +0.45% | 40,800 |
| May 22, 2023 | $79.99 | $83.69 | $78.53 | $78.53 | -1.83% | 1,400 |
| May 15, 2023 | $78.83 | $79.99 | $78.83 | $79.99 | +3.05% | 400 |
| May 8, 2023 | $79.82 | $79.82 | $77.62 | $77.62 | -2.76% | 100 |
| May 1, 2023 | $80.25 | $80.25 | $79.82 | $79.82 | +0.40% | 900 |
| Apr 24, 2023 | $81.00 | $81.00 | $79.50 | $79.50 | -1.85% | 300 |
| Apr 17, 2023 | $78.50 | $81.00 | $78.50 | $81.00 | +3.18% | 200 |
| Apr 10, 2023 | $78.54 | $78.55 | $78.36 | $78.50 | -0.33% | 1,000 |
| Apr 3, 2023 | $80.01 | $81.62 | $78.76 | $78.76 | -1.56% | 200 |
| Mar 27, 2023 | $80.01 | $80.01 | $80.01 | $80.01 | 0.00% | 11,800 |
| Mar 20, 2023 | $80.01 | $80.01 | $80.01 | $80.01 | 0.00% | 0 |
| Mar 13, 2023 | $81.12 | $81.12 | $80.01 | $80.01 | -1.37% | 400 |
| Mar 6, 2023 | $83.44 | $83.44 | $81.11 | $81.12 | -2.78% | 33,000 |
| Feb 27, 2023 | $83.55 | $83.55 | $82.72 | $83.44 | -0.13% | 21,700 |
| Feb 21, 2023 | $83.55 | $83.55 | $83.55 | $83.55 | 0.00% | 0 |
| Feb 13, 2023 | $79.39 | $83.55 | $79.39 | $83.55 | +5.24% | 900 |
| Feb 6, 2023 | $79.39 | $79.39 | $79.39 | $79.39 | 0.00% | 18,000 |
| Jan 30, 2023 | $79.55 | $79.55 | $79.32 | $79.39 | +11.13% | 38,800 |
| Jan 23, 2023 | $71.44 | $71.44 | $71.44 | $71.44 | 0.00% | 0 |
| Jan 17, 2023 | $71.44 | $71.44 | $71.44 | $71.44 | 0.00% | 0 |
| Jan 9, 2023 | $71.44 | $71.44 | $71.44 | $71.44 | 0.00% | 0 |
| Jan 3, 2023 | $71.44 | $71.44 | $71.44 | $71.44 | 0.00% | 0 |
| Dec 27, 2022 | $71.44 | $71.44 | $71.44 | $71.44 | 0.00% | 0 |
| Dec 19, 2022 | $75.84 | $75.84 | $71.00 | $71.44 | -2.96% | 32,100 |
| Dec 12, 2022 | $72.71 | $75.80 | $72.71 | $73.62 | -0.51% | 600 |
| Dec 5, 2022 | $75.06 | $75.38 | $74.00 | $74.00 | -1.41% | 5,700 |
| Nov 28, 2022 | $76.06 | $76.06 | $75.06 | $75.06 | -1.31% | 6,800 |
| Nov 21, 2022 | $74.98 | $76.06 | $74.94 | $76.06 | +1.83% | 3,000 |
| Nov 14, 2022 | $74.84 | $75.89 | $74.69 | $74.69 | -0.20% | 5,400 |
| Nov 7, 2022 | $77.03 | $77.77 | $74.84 | $74.84 | -2.84% | 2,300 |
| Oct 31, 2022 | $75.34 | $77.84 | $75.34 | $77.03 | +2.24% | 3,600 |
| Oct 24, 2022 | $72.05 | $75.34 | $72.00 | $75.34 | +4.52% | 33,200 |
| Oct 17, 2022 | $70.14 | $72.84 | $70.14 | $72.08 | +2.77% | 12,900 |
| Oct 10, 2022 | $72.00 | $72.00 | $70.14 | $70.14 | -2.58% | 1,000 |
| Oct 3, 2022 | $72.00 | $72.00 | $72.00 | $72.00 | +2.07% | 100 |
| Sep 26, 2022 | $70.97 | $70.97 | $70.54 | $70.54 | -0.03% | 5,700 |
| Sep 19, 2022 | $77.49 | $77.49 | $70.56 | $70.56 | -8.94% | 1,800 |
| Sep 12, 2022 | $78.79 | $78.79 | $77.49 | $77.49 | -1.65% | 200 |
| Sep 6, 2022 | $77.50 | $78.79 | $77.50 | $78.79 | +2.43% | 200 |
| Aug 29, 2022 | $80.86 | $80.89 | $76.92 | $76.92 | -5.15% | 4,400 |
| Aug 22, 2022 | $80.17 | $83.52 | $80.00 | $81.10 | -1.27% | 2,000 |
| Aug 15, 2022 | $84.12 | $84.12 | $82.14 | $82.14 | -2.35% | 1,000 |
| Aug 8, 2022 | $83.26 | $84.12 | $81.95 | $84.12 | +2.12% | 1,800 |
| Aug 1, 2022 | $84.07 | $84.07 | $82.37 | $82.37 | -2.02% | 1,000 |
| Jul 25, 2022 | $78.91 | $84.07 | $78.91 | $84.07 | +6.54% | 4,000 |
| Jul 18, 2022 | $78.91 | $78.91 | $78.91 | $78.91 | 0.00% | 0 |
| Jul 11, 2022 | $78.91 | $78.91 | $78.91 | $78.91 | 0.00% | 32,700 |
| Jul 5, 2022 | $77.91 | $78.91 | $77.91 | $78.91 | -0.99% | 600 |
| Jun 27, 2022 | $79.70 | $79.70 | $79.70 | $79.70 | +1.54% | 1,100 |
| Jun 21, 2022 | $80.70 | $80.70 | $76.15 | $78.49 | -2.74% | 1,400 |
| Jun 13, 2022 | $83.20 | $83.20 | $80.51 | $80.70 | -3.00% | 3,900 |
| Jun 6, 2022 | $87.91 | $87.91 | $83.20 | $83.20 | -6.22% | 1,200 |
| May 31, 2022 | $88.04 | $88.80 | $88.04 | $88.72 | +4.61% | 7,600 |
| May 23, 2022 | $84.81 | $84.81 | $84.81 | $84.81 | 0.00% | 0 |
| May 16, 2022 | $85.13 | $86.50 | $84.09 | $84.81 | +1.87% | 3,800 |
| May 9, 2022 | $83.33 | $83.39 | $83.25 | $83.25 | -0.76% | 2,100 |
| May 2, 2022 | $89.11 | $89.11 | $83.89 | $83.89 | -5.86% | 100 |
| Apr 25, 2022 | $93.86 | $93.86 | $89.11 | $89.11 | -5.06% | 1,200 |
| Apr 18, 2022 | $93.86 | $93.86 | $93.86 | $93.86 | 0.00% | 2,100 |
| Apr 11, 2022 | $94.14 | $95.77 | $93.86 | $93.86 | -0.33% | 36,800 |
| Apr 4, 2022 | $95.59 | $95.59 | $94.17 | $94.17 | -0.45% | 1,000 |
| Mar 28, 2022 | $91.05 | $96.02 | $91.05 | $94.60 | +3.92% | 66,400 |
| Mar 21, 2022 | $93.68 | $93.96 | $90.52 | $91.03 | -1.78% | 1,300 |
| Mar 14, 2022 | $90.92 | $92.68 | $89.00 | $92.68 | +1.94% | 1,700 |
| Mar 7, 2022 | $86.88 | $91.72 | $86.88 | $90.92 | +7.50% | 700 |
| Feb 28, 2022 | $83.85 | $84.58 | $83.85 | $84.58 | +2.55% | 4,300 |
| Feb 22, 2022 | $84.15 | $84.15 | $82.48 | $82.48 | -2.67% | 1,600 |
| Feb 14, 2022 | $89.09 | $89.79 | $84.69 | $84.74 | -5.99% | 33,200 |
| Feb 7, 2022 | $83.72 | $90.19 | $83.72 | $90.14 | +6.91% | 1,600 |
| Jan 31, 2022 | $83.86 | $85.72 | $83.86 | $84.31 | +1.40% | 1,700 |
| Jan 24, 2022 | $83.06 | $84.67 | $82.22 | $83.15 | -2.41% | 39,200 |
| Jan 18, 2022 | $85.34 | $87.07 | $85.20 | $85.20 | +0.85% | 3,000 |
| Jan 10, 2022 | $86.89 | $88.47 | $84.36 | $84.48 | -4.30% | 6,300 |
| Jan 3, 2022 | $90.32 | $90.32 | $87.45 | $88.28 | -2.26% | 2,900 |
| Dec 27, 2021 | $88.28 | $90.32 | $88.28 | $90.32 | +2.31% | 100 |
| Dec 20, 2021 | $84.76 | $88.28 | $84.76 | $88.28 | +2.51% | 2,000 |
| Dec 13, 2021 | $85.83 | $86.49 | $85.16 | $86.12 | +0.34% | 1,900 |
| Dec 6, 2021 | $85.47 | $85.83 | $84.19 | $85.83 | +1.90% | 4,400 |
| Nov 29, 2021 | $85.85 | $86.61 | $83.68 | $84.23 | -1.89% | 4,500 |
| Nov 22, 2021 | $87.64 | $87.64 | $85.64 | $85.85 | -3.69% | 9,700 |
| Nov 15, 2021 | $89.56 | $90.21 | $89.14 | $89.14 | -1.35% | 1,000 |
| Nov 8, 2021 | $90.39 | $90.40 | $89.87 | $90.36 | -0.02% | 1,300 |
| Nov 1, 2021 | $89.84 | $90.40 | $89.84 | $90.38 | +1.68% | 1,900 |
| Oct 25, 2021 | $88.31 | $89.66 | $87.83 | $88.89 | +0.20% | 1,500 |
| Oct 18, 2021 | $88.02 | $90.15 | $88.02 | $88.71 | -0.56% | 800 |
| Oct 11, 2021 | $86.29 | $89.21 | $85.37 | $89.21 | +3.38% | 3,300 |
| Oct 4, 2021 | $84.01 | $86.74 | $83.56 | $86.29 | +3.65% | 1,600 |
| Sep 27, 2021 | $84.02 | $84.78 | $83.20 | $83.25 | -1.47% | 11,700 |
| Sep 20, 2021 | $81.28 | $85.38 | $80.16 | $84.49 | +2.34% | 1,700 |
| Sep 13, 2021 | $83.46 | $83.93 | $81.59 | $82.56 | -1.78% | 3,300 |
| Sep 7, 2021 | $84.88 | $84.88 | $82.25 | $84.06 | -1.00% | 1,700 |
| Aug 30, 2021 | $84.25 | $84.91 | $84.25 | $84.91 | -0.12% | 1,800 |
| Aug 23, 2021 | $84.60 | $85.01 | $84.51 | $85.01 | +0.48% | 1,200 |
| Aug 16, 2021 | $84.55 | $84.72 | $83.44 | $84.60 | +0.06% | 1,300 |
| Aug 9, 2021 | $85.69 | $85.69 | $83.72 | $84.55 | -1.33% | 1,100 |
| Aug 2, 2021 | $84.55 | $85.69 | $83.48 | $85.69 | +1.35% | 800 |
| Jul 26, 2021 | $80.32 | $84.56 | $80.32 | $84.55 | +5.27% | 1,300 |
| Jul 19, 2021 | $82.51 | $82.51 | $80.32 | $80.32 | -2.65% | 100 |
| Jul 12, 2021 | $84.90 | $84.90 | $82.29 | $82.51 | -2.82% | 1,800 |
| Jul 6, 2021 | $85.74 | $85.74 | $83.21 | $84.90 | -3.67% | 2,500 |
| Jun 28, 2021 | $85.91 | $88.13 | $85.91 | $88.13 | +1.60% | 12,200 |
| Jun 21, 2021 | $85.90 | $86.75 | $85.61 | $86.74 | +2.30% | 4,000 |
| Jun 14, 2021 | $88.37 | $88.93 | $84.79 | $84.79 | -4.61% | 12,200 |
| Jun 7, 2021 | $89.59 | $90.17 | $88.40 | $88.89 | -0.67% | 5,200 |
| Jun 1, 2021 | $91.08 | $91.33 | $89.46 | $89.49 | -1.75% | 6,800 |
| May 24, 2021 | $84.76 | $91.40 | $84.76 | $91.08 | +7.46% | 65,000 |
| May 17, 2021 | $84.93 | $85.97 | $84.48 | $84.76 | -0.89% | 2,500 |
| May 10, 2021 | $87.66 | $87.88 | $85.34 | $85.52 | -1.04% | 4,200 |
| May 3, 2021 | $79.77 | $86.70 | $79.77 | $86.42 | +8.34% | 5,700 |
| Apr 26, 2021 | $79.96 | $80.81 | $79.63 | $79.77 | +0.35% | 13,700 |
| Apr 19, 2021 | $77.48 | $80.03 | $77.48 | $79.49 | +2.38% | 2,300 |
| Apr 12, 2021 | $77.53 | $77.64 | $77.09 | $77.64 | -0.18% | 3,400 |
| Apr 5, 2021 | $76.87 | $80.09 | $76.87 | $77.78 | +1.18% | 8,800 |
| Mar 29, 2021 | $74.96 | $76.94 | $74.96 | $76.87 | +2.48% | 6,200 |
| Mar 22, 2021 | $71.51 | $75.01 | $71.51 | $75.01 | +4.85% | 1,900 |
| Mar 15, 2021 | $71.16 | $72.55 | $70.58 | $71.54 | -0.10% | 1,900 |
| Mar 8, 2021 | $72.92 | $73.32 | $71.11 | $71.61 | -1.80% | 3,400 |
| Mar 1, 2021 | $72.92 | $72.92 | $72.92 | $72.92 | 0.00% | 900 |
| Feb 22, 2021 | $72.63 | $73.38 | $72.37 | $72.92 | +0.11% | 1,800 |
| Feb 16, 2021 | $71.69 | $72.84 | $70.65 | $72.84 | -0.64% | 2,200 |
| Feb 8, 2021 | $71.15 | $73.31 | $71.15 | $73.31 | +3.04% | 2,900 |
| Feb 1, 2021 | $68.04 | $71.15 | $68.04 | $71.15 | +4.57% | 3,500 |
| Jan 25, 2021 | $70.30 | $70.30 | $68.04 | $68.04 | -3.21% | 100 |
| Jan 19, 2021 | $70.30 | $70.30 | $70.30 | $70.30 | -0.28% | 200 |
| Jan 11, 2021 | $67.90 | $70.50 | $67.90 | $70.50 | +2.96% | 300 |
| Jan 4, 2021 | $70.24 | $70.24 | $68.47 | $68.47 | -2.52% | 100 |
| Dec 28, 2020 | $72.59 | $72.59 | $70.24 | $70.24 | -3.24% | 1,300 |
| Dec 21, 2020 | $72.59 | $72.59 | $72.59 | $72.59 | 0.00% | 0 |
| Dec 14, 2020 | $74.03 | $74.03 | $71.72 | $72.59 | -0.66% | 300 |
| Dec 7, 2020 | $71.07 | $73.07 | $71.07 | $73.07 | +6.08% | 300 |
| Nov 30, 2020 | $69.24 | $70.08 | $68.75 | $68.88 | +5.32% | 184,000 |
| Nov 23, 2020 | $65.40 | $65.40 | $65.40 | $65.40 | 0.00% | 19,400 |
| Nov 16, 2020 | $65.40 | $65.40 | $65.40 | $65.40 | 0.00% | 400 |
| Nov 9, 2020 | $65.85 | $65.85 | $63.62 | $65.40 | -0.68% | 2,600 |
| Nov 2, 2020 | $63.17 | $65.85 | $63.17 | $65.85 | +4.74% | 800 |
| Oct 26, 2020 | $67.25 | $67.25 | $62.87 | $62.87 | -6.51% | 600 |
| Oct 19, 2020 | $63.79 | $67.25 | $63.79 | $67.25 | +5.42% | 4,300 |
| Oct 12, 2020 | $62.00 | $63.80 | $62.00 | $63.79 | +2.89% | 10,500 |
| Oct 5, 2020 | $58.61 | $62.00 | $58.61 | $62.00 | +5.78% | 1,500 |
| Sep 28, 2020 | $58.62 | $58.62 | $58.60 | $58.61 | +2.43% | 1,000 |
| Sep 21, 2020 | $55.17 | $57.22 | $55.17 | $57.22 | -0.05% | 20,700 |
| Sep 14, 2020 | $56.73 | $58.23 | $56.73 | $57.25 | +0.92% | 200 |
| Sep 8, 2020 | $54.99 | $57.00 | $54.99 | $56.73 | +3.16% | 300 |
| Aug 31, 2020 | $56.34 | $57.09 | $54.99 | $54.99 | -2.40% | 400 |
| Aug 24, 2020 | $56.30 | $56.55 | $56.24 | $56.34 | -0.12% | 600 |
| Aug 17, 2020 | $52.61 | $56.41 | $52.61 | $56.41 | +7.22% | 3,000 |
| Aug 10, 2020 | $54.73 | $54.87 | $52.58 | $52.61 | -3.87% | 1,300 |
| Aug 3, 2020 | $54.98 | $55.86 | $54.73 | $54.73 | -0.45% | 300 |
| Jul 27, 2020 | $55.00 | $55.06 | $53.92 | $54.98 | +1.42% | 2,800 |
| Jul 20, 2020 | $54.10 | $54.34 | $51.62 | $54.21 | +1.69% | 2,700 |
| Jul 13, 2020 | $48.92 | $53.31 | $48.89 | $53.31 | +9.65% | 1,200 |
| Jul 6, 2020 | $49.56 | $49.81 | $48.62 | $48.62 | -1.90% | 300 |
| Jun 29, 2020 | $48.07 | $50.00 | $44.63 | $49.56 | +2.21% | 5,100 |
| Jun 22, 2020 | $52.39 | $52.39 | $48.47 | $48.49 | -7.44% | 600 |
| Jun 15, 2020 | $49.91 | $52.39 | $49.91 | $52.39 | -0.23% | 1,400 |
| Jun 8, 2020 | $54.06 | $54.06 | $52.51 | $52.51 | -2.56% | 600 |
| Jun 1, 2020 | $48.25 | $53.89 | $48.25 | $53.89 | +11.69% | 600 |
| May 26, 2020 | $45.99 | $48.25 | $45.99 | $48.25 | +4.91% | 10,700 |
| May 18, 2020 | $44.13 | $45.99 | $44.13 | $45.99 | +4.21% | 100 |
| May 11, 2020 | $46.42 | $46.53 | $44.13 | $44.13 | -4.83% | 1,800 |
| May 4, 2020 | $43.64 | $46.37 | $43.64 | $46.37 | +3.64% | 700 |
| Apr 27, 2020 | $45.84 | $46.87 | $44.74 | $44.74 | -1.99% | 1,100 |
| Apr 20, 2020 | $45.55 | $45.65 | $45.55 | $45.65 | +0.40% | 200 |
| Apr 13, 2020 | $45.91 | $46.60 | $43.90 | $45.47 | +1.04% | 4,000 |
| Apr 6, 2020 | $43.24 | $46.02 | $43.24 | $45.00 | +6.99% | 2,400 |
| Mar 30, 2020 | $41.17 | $43.95 | $41.17 | $42.06 | -4.32% | 1,200 |
| Mar 23, 2020 | $40.22 | $44.11 | $37.72 | $43.96 | +6.44% | 3,300 |
| Mar 16, 2020 | $43.84 | $43.92 | $37.03 | $41.30 | -5.99% | 2,900 |
| Mar 9, 2020 | $47.27 | $47.82 | $42.20 | $43.93 | -12.54% | 10,400 |
| Mar 2, 2020 | $49.08 | $51.78 | $49.08 | $50.23 | +3.80% | 1,600 |
| Feb 24, 2020 | $54.90 | $54.90 | $48.39 | $48.39 | -11.86% | 2,400 |
| Feb 18, 2020 | $54.90 | $54.90 | $54.90 | $54.90 | 0.00% | 0 |
| Feb 10, 2020 | $52.99 | $55.75 | $52.99 | $54.90 | +3.60% | 500 |
| Feb 3, 2020 | $51.45 | $53.09 | $51.45 | $52.99 | +2.99% | 5,400 |
| Jan 27, 2020 | $53.79 | $53.79 | $51.40 | $51.45 | -5.70% | 7,300 |
| Jan 21, 2020 | $54.92 | $54.92 | $54.56 | $54.56 | -1.20% | 300 |
| Jan 13, 2020 | $54.51 | $55.22 | $53.27 | $55.22 | +1.30% | 400 |
| Jan 6, 2020 | $54.51 | $54.83 | $54.34 | $54.51 | +0.70% | 6,100 |
| Dec 30, 2019 | $53.84 | $54.13 | $53.84 | $54.13 | +2.17% | 3,800 |
| Dec 23, 2019 | $52.98 | $52.98 | $52.98 | $52.98 | 0.00% | 0 |
| Dec 16, 2019 | $51.71 | $52.98 | $50.76 | $52.98 | +3.50% | 6,100 |
| Dec 9, 2019 | $50.71 | $51.19 | $50.69 | $51.19 | +0.65% | 3,700 |
| Dec 2, 2019 | $51.46 | $51.46 | $50.55 | $50.86 | -1.17% | 2,300 |
| Nov 25, 2019 | $51.50 | $51.81 | $51.26 | $51.46 | -0.21% | 800 |
| Nov 18, 2019 | $52.66 | $52.66 | $51.57 | $51.57 | -2.66% | 400 |
| Nov 11, 2019 | $53.71 | $53.71 | $52.98 | $52.98 | -1.36% | 2,400 |
| Nov 4, 2019 | $51.23 | $54.02 | $51.23 | $53.71 | +4.84% | 3,700 |
| Oct 28, 2019 | $51.65 | $51.65 | $51.23 | $51.23 | +1.95% | 1,000 |
| Oct 21, 2019 | $49.89 | $50.41 | $49.89 | $50.25 | +2.84% | 900 |
| Oct 14, 2019 | $47.33 | $48.97 | $47.33 | $48.86 | +3.23% | 300 |
| Oct 7, 2019 | $47.50 | $47.50 | $47.15 | $47.33 | -0.36% | 1,100 |
| Sep 30, 2019 | $48.46 | $48.46 | $46.81 | $47.50 | -1.45% | 1,900 |
| Sep 23, 2019 | $48.51 | $48.51 | $48.20 | $48.20 | -0.64% | 300 |
| Sep 16, 2019 | $48.74 | $48.89 | $48.28 | $48.51 | -0.88% | 3,200 |
| Sep 9, 2019 | $46.15 | $49.58 | $46.15 | $48.94 | +6.05% | 16,400 |
| Sep 3, 2019 | $47.19 | $47.21 | $46.15 | $46.15 | -4.33% | 3,100 |
| Aug 26, 2019 | $47.94 | $48.24 | $47.26 | $48.24 | +0.63% | 300 |
| Aug 19, 2019 | $45.99 | $47.94 | $45.99 | $47.94 | +4.24% | 500 |
| Aug 12, 2019 | $47.66 | $47.66 | $45.99 | $45.99 | -4.72% | 900 |
| Aug 5, 2019 | $49.60 | $49.92 | $48.27 | $48.27 | -3.17% | 500 |
| Jul 29, 2019 | $48.04 | $49.92 | $47.90 | $49.85 | +1.67% | 1,500 |
| Jul 22, 2019 | $47.55 | $49.03 | $47.55 | $49.03 | +1.43% | 1,000 |
| Jul 15, 2019 | $47.85 | $48.42 | $47.85 | $48.34 | +1.09% | 500 |
| Jul 8, 2019 | $47.22 | $47.82 | $47.22 | $47.82 | +1.27% | 200 |
| Jul 1, 2019 | $47.22 | $47.22 | $47.22 | $47.22 | 0.00% | 0 |
| Jun 24, 2019 | $46.27 | $47.23 | $46.16 | $47.22 | +1.68% | 4,600 |
| Jun 17, 2019 | $45.10 | $46.81 | $45.05 | $46.44 | +4.01% | 3,000 |
| Jun 10, 2019 | $44.70 | $45.07 | $44.65 | $44.65 | -0.11% | 500 |
| Jun 3, 2019 | $43.66 | $44.96 | $43.66 | $44.70 | +2.41% | 900 |
| May 28, 2019 | $45.71 | $45.71 | $43.65 | $43.65 | -3.32% | 300 |
| May 20, 2019 | $44.90 | $45.38 | $44.90 | $45.15 | +0.56% | 1,300 |
| May 13, 2019 | $45.54 | $45.54 | $44.23 | $44.90 | -1.41% | 1,900 |
| May 6, 2019 | $47.75 | $48.02 | $45.54 | $45.54 | -7.42% | 1,900 |
| Apr 29, 2019 | $51.73 | $51.73 | $48.84 | $49.19 | -5.64% | 900 |
| Apr 22, 2019 | $51.47 | $52.13 | $51.47 | $52.13 | +0.66% | 1,700 |
| Apr 15, 2019 | $51.79 | $51.79 | $51.79 | $51.79 | -0.52% | 100 |
| Apr 8, 2019 | $52.06 | $52.06 | $52.06 | $52.06 | 0.00% | 100 |
| Apr 1, 2019 | $52.01 | $52.58 | $51.75 | $52.06 | +1.70% | 2,600 |
| Mar 25, 2019 | $49.50 | $51.20 | $49.50 | $51.19 | +3.41% | 1,000 |
| Mar 18, 2019 | $50.74 | $50.74 | $49.45 | $49.50 | -1.81% | 7,800 |
| Mar 11, 2019 | $50.68 | $50.93 | $50.41 | $50.41 | +0.40% | 4,400 |
| Mar 4, 2019 | $52.12 | $52.12 | $50.21 | $50.21 | -3.96% | 49,200 |
| Feb 25, 2019 | $52.74 | $52.74 | $51.15 | $52.28 | -0.65% | 4,500 |
| Feb 19, 2019 | $48.47 | $52.62 | $48.47 | $52.62 | +6.69% | 5,000 |
| Feb 11, 2019 | $43.85 | $49.39 | $43.85 | $49.32 | +12.47% | 3,100 |
| Feb 4, 2019 | $44.37 | $44.69 | $43.84 | $43.85 | +2.69% | 63,500 |
| Jan 28, 2019 | $42.70 | $42.70 | $42.70 | $42.70 | 0.00% | 25,300 |
| Jan 22, 2019 | $42.70 | $42.70 | $42.70 | $42.70 | 0.00% | 0 |
| Jan 14, 2019 | $42.03 | $42.70 | $42.03 | $42.70 | +1.59% | 1,000 |
| Jan 7, 2019 | $39.63 | $42.03 | $39.63 | $42.03 | +6.06% | 200 |
| Dec 31, 2018 | $38.84 | $39.66 | $38.84 | $39.63 | +2.03% | 1,000 |
| Dec 24, 2018 | $38.89 | $38.89 | $38.57 | $38.84 | -0.13% | 500 |
| Dec 17, 2018 | $43.15 | $43.15 | $38.89 | $38.89 | -9.87% | 5,000 |
| Dec 10, 2018 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 0 |
| Dec 3, 2018 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 200 |
| Nov 26, 2018 | $43.15 | $43.15 | $43.15 | $43.15 | 0.00% | 2,100 |
| Nov 19, 2018 | $44.19 | $44.19 | $43.15 | $43.15 | -2.20% | 700 |
| Nov 12, 2018 | $47.57 | $47.57 | $44.10 | $44.12 | -7.25% | 900 |
| Nov 5, 2018 | $47.47 | $47.57 | $43.54 | $47.57 | +0.21% | 1,500 |
| Oct 29, 2018 | $47.21 | $47.47 | $47.21 | $47.47 | +0.55% | 200 |
| Oct 22, 2018 | $48.26 | $48.26 | $46.96 | $47.21 | -2.18% | 2,400 |
| Oct 15, 2018 | $48.26 | $48.26 | $48.26 | $48.26 | 0.00% | 0 |
| Oct 8, 2018 | $51.49 | $51.49 | $48.26 | $48.26 | -6.27% | 1,700 |
| Oct 1, 2018 | $52.27 | $52.27 | $51.49 | $51.49 | -1.49% | 200 |
| Sep 24, 2018 | $49.38 | $52.27 | $49.38 | $52.27 | +5.85% | 500 |
| Sep 17, 2018 | $50.00 | $50.00 | $49.38 | $49.38 | -1.24% | 2,300 |
| Sep 10, 2018 | $48.28 | $50.01 | $48.28 | $50.00 | +3.56% | 400 |
| Sep 4, 2018 | $48.36 | $48.36 | $47.77 | $48.28 | -4.94% | 400 |
| Aug 27, 2018 | $49.89 | $50.79 | $49.89 | $50.79 | +1.80% | 200 |
| Aug 20, 2018 | $50.41 | $50.41 | $49.89 | $49.89 | -0.82% | 600 |
| Aug 13, 2018 | $50.81 | $51.15 | $50.30 | $50.30 | -0.95% | 2,400 |
| Aug 6, 2018 | $48.87 | $51.17 | $48.87 | $50.78 | -0.22% | 900 |
| Jul 30, 2018 | $50.24 | $51.30 | $50.24 | $50.89 | +2.05% | 2,600 |
| Jul 23, 2018 | $44.41 | $49.88 | $44.41 | $49.87 | +11.42% | 3,800 |
| Jul 16, 2018 | $43.69 | $44.76 | $43.63 | $44.76 | +3.04% | 600 |
| Jul 9, 2018 | $43.32 | $43.44 | $43.30 | $43.44 | -3.89% | 1,000 |
| Jul 2, 2018 | $45.20 | $45.20 | $45.20 | $45.20 | 0.00% | 0 |
| Jun 25, 2018 | $42.10 | $45.20 | $42.10 | $45.20 | +5.73% | 14,400 |
| Jun 18, 2018 | $45.61 | $45.61 | $42.75 | $42.75 | -6.27% | 13,300 |
| Jun 11, 2018 | $45.74 | $45.74 | $45.61 | $45.61 | -0.28% | 100 |
| Jun 4, 2018 | $45.15 | $45.74 | $45.15 | $45.74 | +1.22% | 500 |
| May 29, 2018 | $45.70 | $45.70 | $45.19 | $45.19 | -1.12% | 1,400 |
| May 21, 2018 | $45.30 | $46.04 | $45.30 | $45.70 | +0.88% | 1,700 |
| May 14, 2018 | $43.48 | $45.69 | $43.48 | $45.30 | +4.19% | 6,700 |
| May 7, 2018 | $43.48 | $43.48 | $43.48 | $43.48 | 0.00% | 0 |
| Apr 30, 2018 | $43.65 | $43.65 | $43.47 | $43.48 | +0.44% | 4,800 |
| Apr 23, 2018 | $43.16 | $43.29 | $43.08 | $43.29 | -2.30% | 2,400 |
| Apr 16, 2018 | $42.30 | $44.31 | $42.30 | $44.31 | +4.75% | 100 |
| Apr 9, 2018 | $42.30 | $42.30 | $42.30 | $42.30 | 0.00% | 0 |
| Apr 2, 2018 | $43.02 | $43.02 | $42.30 | $42.30 | -1.67% | 1,100 |
| Mar 26, 2018 | $42.20 | $43.02 | $42.20 | $43.02 | +1.94% | 0 |
| Mar 19, 2018 | $41.18 | $42.91 | $41.18 | $42.20 | -1.03% | 1,100 |
| Mar 12, 2018 | $42.37 | $42.80 | $42.37 | $42.64 | +0.64% | 1,000 |
| Mar 5, 2018 | $43.43 | $43.43 | $42.37 | $42.37 | -5.89% | 900 |
| Feb 26, 2018 | $42.85 | $45.02 | $42.85 | $45.02 | +5.06% | 2,600 |
| Feb 20, 2018 | $42.50 | $42.85 | $42.50 | $42.85 | +0.37% | 800 |
| Feb 12, 2018 | $42.60 | $42.70 | $42.60 | $42.69 | +0.21% | 200 |
| Feb 5, 2018 | $43.76 | $43.76 | $41.96 | $42.60 | -2.65% | 6,000 |
| Jan 29, 2018 | $44.20 | $44.20 | $43.76 | $43.76 | -1.00% | 100 |
| Jan 22, 2018 | $43.74 | $44.20 | $43.74 | $44.20 | +1.05% | 300 |
| Jan 16, 2018 | $44.43 | $44.77 | $43.74 | $43.74 | -0.32% | 800 |
| Jan 8, 2018 | $44.43 | $44.58 | $43.60 | $43.88 | -1.66% | 1,400 |
| Jan 2, 2018 | $43.88 | $44.62 | $43.88 | $44.62 | +1.69% | 1,200 |
| Dec 26, 2017 | $43.10 | $43.88 | $43.10 | $43.88 | +1.81% | 400 |
| Dec 18, 2017 | $42.69 | $43.18 | $40.71 | $43.10 | -0.09% | 3,100 |
| Dec 11, 2017 | $42.92 | $43.14 | $42.92 | $43.14 | +0.51% | 6,900 |
| Dec 4, 2017 | $43.99 | $43.99 | $42.92 | $42.92 | -2.43% | 800 |
| Nov 27, 2017 | $44.46 | $44.46 | $43.90 | $43.99 | -1.06% | 10,800 |
| Nov 20, 2017 | $43.61 | $44.46 | $43.61 | $44.46 | +1.95% | 400 |
| Nov 13, 2017 | $44.50 | $44.50 | $43.31 | $43.61 | -2.00% | 11,900 |
| Nov 6, 2017 | $43.72 | $44.70 | $43.72 | $44.50 | +1.78% | 200 |
| Oct 30, 2017 | $43.74 | $43.74 | $43.72 | $43.72 | -3.12% | 700 |
| Oct 23, 2017 | $45.97 | $45.97 | $45.13 | $45.13 | -1.83% | 100 |
| Oct 16, 2017 | $46.19 | $46.19 | $45.65 | $45.97 | -0.84% | 2,100 |
| Oct 9, 2017 | $43.78 | $46.45 | $43.70 | $46.36 | -0.64% | 3,100 |
| Oct 2, 2017 | $46.18 | $46.66 | $46.18 | $46.66 | +1.43% | 300 |
| Sep 25, 2017 | $46.43 | $46.43 | $45.57 | $46.00 | -1.08% | 3,100 |
| Sep 18, 2017 | $44.65 | $46.99 | $44.65 | $46.50 | +4.12% | 1,900 |
| Sep 11, 2017 | $43.94 | $44.66 | $43.94 | $44.66 | +1.64% | 200 |
| Sep 5, 2017 | $42.98 | $43.94 | $42.98 | $43.94 | +2.23% | 500 |
| Aug 28, 2017 | $39.77 | $43.92 | $39.77 | $42.98 | +21.86% | 5,500 |
| Aug 21, 2017 | $35.08 | $35.31 | $35.08 | $35.27 | +0.54% | 400 |
| Aug 14, 2017 | $35.57 | $35.57 | $35.08 | $35.08 | -1.38% | 200 |
| Aug 7, 2017 | $35.57 | $35.57 | $35.57 | $35.57 | 0.00% | 0 |
| Jul 31, 2017 | $37.28 | $37.28 | $35.53 | $35.57 | -4.59% | 29,400 |
| Jul 24, 2017 | $37.28 | $37.28 | $37.28 | $37.28 | 0.00% | 0 |
| Jul 17, 2017 | $36.66 | $37.28 | $36.66 | $37.28 | +1.69% | 100 |
| Jul 10, 2017 | $36.66 | $36.66 | $36.66 | $36.66 | 0.00% | 0 |
| Jul 3, 2017 | $36.67 | $36.67 | $36.66 | $36.66 | -0.03% | 900 |
| Jun 26, 2017 | $34.84 | $36.67 | $34.84 | $36.67 | +5.25% | 6,000 |
| Jun 19, 2017 | $34.84 | $34.84 | $34.84 | $34.84 | 0.00% | 0 |
| Jun 12, 2017 | $35.27 | $35.27 | $34.84 | $34.84 | -1.22% | 3,700 |
| Jun 5, 2017 | $35.27 | $35.27 | $35.27 | $35.27 | 0.00% | 0 |
| May 30, 2017 | $33.85 | $35.27 | $33.62 | $35.27 | +8.52% | 900 |
| May 22, 2017 | $32.50 | $32.50 | $32.50 | $32.50 | -4.07% | 100 |
| May 15, 2017 | $34.81 | $34.81 | $33.88 | $33.88 | -2.67% | 3,400 |
| May 8, 2017 | $36.77 | $36.77 | $34.81 | $34.81 | -5.33% | 600 |
| May 1, 2017 | $36.77 | $36.77 | $36.77 | $36.77 | 0.00% | 0 |
| Apr 24, 2017 | $34.70 | $36.82 | $34.70 | $36.77 | +5.97% | 7,400 |
| Apr 17, 2017 | $34.45 | $34.70 | $34.45 | $34.70 | -1.89% | 500 |
| Apr 10, 2017 | $35.37 | $35.37 | $35.37 | $35.37 | 0.00% | 0 |
| Apr 3, 2017 | $33.89 | $35.37 | $33.89 | $35.37 | +4.37% | 1,800 |
| Mar 27, 2017 | $33.89 | $33.89 | $33.89 | $33.89 | 0.00% | 1,600 |
| Mar 20, 2017 | $33.89 | $34.31 | $33.74 | $33.89 | -0.53% | 3,600 |
| Mar 13, 2017 | $34.12 | $34.12 | $33.90 | $34.07 | -0.15% | 5,500 |
| Mar 6, 2017 | $34.78 | $34.78 | $33.65 | $34.12 | -3.21% | 11,800 |
| Feb 27, 2017 | $35.15 | $35.25 | $35.15 | $35.25 | +0.28% | 1,200 |
| Feb 21, 2017 | $36.03 | $36.03 | $35.15 | $35.15 | -2.44% | 100 |
| Feb 13, 2017 | $32.35 | $36.03 | $32.35 | $36.03 | +11.38% | 1,300 |
| Feb 6, 2017 | $32.34 | $32.35 | $32.34 | $32.35 | +0.62% | 8,500 |
| Jan 30, 2017 | $31.76 | $32.60 | $31.76 | $32.15 | +1.23% | 15,300 |
| Jan 23, 2017 | $31.99 | $31.99 | $31.46 | $31.76 | -0.72% | 33,500 |
| Jan 17, 2017 | $32.00 | $32.00 | $31.99 | $31.99 | +0.09% | 10,800 |
| Jan 9, 2017 | $31.41 | $31.96 | $31.41 | $31.96 | +1.30% | 2,300 |
| Jan 3, 2017 | $31.55 | $31.55 | $31.55 | $31.55 | +0.80% | 6,900 |
| Dec 27, 2016 | $31.30 | $31.30 | $31.30 | $31.30 | 0.00% | 10,100 |
| Dec 19, 2016 | $32.17 | $32.17 | $31.30 | $31.30 | -2.70% | 7,500 |
| Dec 12, 2016 | $32.85 | $33.52 | $32.17 | $32.17 | -2.07% | 1,200 |
| Dec 5, 2016 | $32.89 | $32.89 | $32.85 | $32.85 | -0.12% | 100 |
| Nov 28, 2016 | $31.17 | $32.89 | $31.17 | $32.89 | +5.52% | 25,400 |
| Nov 21, 2016 | $31.17 | $31.17 | $31.17 | $31.17 | 0.00% | 0 |
| Nov 14, 2016 | $29.51 | $31.17 | $29.51 | $31.17 | +5.63% | 100 |
| Nov 7, 2016 | $30.01 | $30.01 | $29.51 | $29.51 | – | 43,900 |
Seasonality
TMTNF 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 | 1.8% | 5.5% | 0.1% | 2.9% | -0.7% | 1.7% | 4.9% | 0.3% | 3.1% | -0.2% | -0.2% | 0.6% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 4.1% | 18.9% | -8.7% | 11.1% | 7.3% | -0.9% | -5.8% | -4.2% | 8.6% | -5.4% | ||
| 2025 | 2.3% | 3.5% | -3.0% | 4.3% | -1.7% | 8.8% | 12.9% | 3.1% | 6.2% | 6.8% | -1.3% | 4.7% |
| 2024 | 2.0% | -0.3% | 8.6% | -1.0% | -7.5% | 2.7% | 2.1% | -1.5% | 9.9% | -9.0% | -5.6% | -5.0% |
| 2023 | 11.0% | 4.3% | -2.9% | -0.6% | -1.5% | 1.4% | 4.9% | -2.3% | 0.4% | -6.1% | 7.3% | 5.8% |
| 2022 | -6.8% | 0.4% | 13.8% | -7.1% | -1.2% | -9.2% | 5.5% | -6.8% | -9.6% | 6.8% | -0.4% | -4.5% |
| 2021 | -3.1% | 7.2% | 5.2% | 4.3% | 14.2% | -5.3% | -1.7% | -0.3% | -0.6% | 6.5% | -5.7% | 8.1% |
| 2020 | -5.0% | -5.9% | -8.8% | 6.6% | 2.9% | 1.9% | 12.3% | 2.5% | 4.5% | 7.3% | 11.5% | 0.6% |
| 2019 | 9.9% | 21.7% | -1.1% | 1.1% | -15.6% | 8.7% | 5.6% | -3.2% | 0.9% | 5.7% | 0.4% | 5.6% |
| 2018 | 0.7% | -3.1% | 0.8% | 1.5% | 4.2% | -0.2% | 11.5% | 0.8% | 3.3% | -9.7% | -8.6% | -9.6% |
| 2017 | 3.3% | 8.8% | -3.2% | 8.5% | -8.6% | 9.5% | 1.7% | 15.3% | 7.4% | -5.0% | 0.6% | 0.1% |