Tamarack Valley Energy Ltd. (TNEYF) stock
TNEYFOTCFiscal year ends December 25Also trades as TMKVY
$10.51+0.25 (+2.48%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Tamarack Valley Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$10.51
+2.48% on the day
52-week range
$4.27 – $10.53
-0.2% from the high
Change over 52 weeks
+144.4%
From $4.30 on Oct 17, 2025
Average volume
359,814
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.46 | $10.53 | $10.35 | $10.51 | +2.48% | 49,028 |
| Oct 16, 2026 | $9.98 | $10.26 | $9.98 | $10.26 | +2.28% | 1,007,931 |
| Oct 15, 2026 | $9.82 | $10.06 | $9.76 | $10.03 | +0.81% | 111,963 |
| Oct 14, 2026 | $9.97 | $9.98 | $9.91 | $9.95 | +0.17% | 96,644 |
| Oct 13, 2026 | $9.76 | $10.00 | $9.76 | $9.93 | +2.58% | 377,070 |
| Oct 12, 2026 | $9.62 | $9.68 | $9.62 | $9.68 | +0.31% | 1,732 |
| Oct 9, 2026 | $9.49 | $9.70 | $9.36 | $9.65 | +0.23% | 157,324 |
| Oct 8, 2026 | $9.55 | $9.63 | $9.47 | $9.63 | +3.47% | 519,282 |
| Oct 7, 2026 | $9.34 | $9.37 | $9.28 | $9.31 | -0.99% | 226,876 |
| Oct 6, 2026 | $9.40 | $9.42 | $9.37 | $9.40 | -0.44% | 224,821 |
| Oct 5, 2026 | $9.35 | $9.50 | $9.35 | $9.44 | +1.06% | 74,219 |
| Oct 2, 2026 | $9.05 | $9.34 | $9.03 | $9.34 | +0.20% | 86,620 |
| Oct 1, 2026 | $9.35 | $9.38 | $9.32 | $9.32 | -0.69% | 100,750 |
| Sep 30, 2026 | $9.37 | $9.40 | $9.37 | $9.39 | +2.59% | 219,544 |
| Sep 29, 2026 | $9.31 | $9.31 | $9.13 | $9.15 | -2.14% | 70,493 |
| Sep 28, 2026 | $9.46 | $9.46 | $9.32 | $9.35 | +0.71% | 1,070,388 |
| Sep 25, 2026 | $9.27 | $9.35 | $9.20 | $9.28 | -0.81% | 53,955 |
| Sep 24, 2026 | $9.26 | $9.39 | $9.26 | $9.36 | +1.74% | 193,919 |
| Sep 23, 2026 | $9.31 | $9.31 | $9.20 | $9.20 | -1.04% | 375,825 |
| Sep 22, 2026 | $9.40 | $9.45 | $9.30 | $9.30 | -2.17% | 20,400 |
| Sep 21, 2026 | $9.48 | $9.50 | $9.35 | $9.50 | -2.03% | 1,277,904 |
| Sep 18, 2026 | $9.67 | $9.71 | $9.60 | $9.70 | +1.00% | 241,475 |
| Sep 17, 2026 | $9.60 | $9.76 | $9.60 | $9.60 | -0.68% | 79,248 |
| Sep 16, 2026 | $10.12 | $10.12 | $9.64 | $9.67 | -5.84% | 126,019 |
| Sep 15, 2026 | $10.25 | $10.33 | $9.82 | $10.27 | +5.33% | 4,153,991 |
| Sep 14, 2026 | $9.75 | $9.80 | $9.72 | $9.75 | +1.77% | 13,685 |
| Sep 11, 2026 | $9.69 | $9.69 | $9.48 | $9.58 | -2.24% | 24,432 |
| Sep 10, 2026 | $9.75 | $9.86 | $9.75 | $9.80 | +0.19% | 34,230 |
| Sep 9, 2026 | $10.22 | $10.22 | $9.77 | $9.78 | -1.97% | 94,815 |
| Sep 8, 2026 | $9.76 | $10.20 | $9.76 | $9.98 | +3.19% | 3,715,200 |
| Sep 4, 2026 | $9.55 | $9.67 | $9.55 | $9.67 | -1.56% | 1,804,478 |
| Sep 3, 2026 | $10.00 | $10.00 | $9.82 | $9.82 | -0.42% | 1,038,839 |
| Sep 2, 2026 | $9.94 | $9.94 | $9.85 | $9.87 | -2.42% | 95,296 |
| Sep 1, 2026 | $9.87 | $10.11 | $9.84 | $10.11 | +3.48% | 142,146 |
| Aug 31, 2026 | $9.93 | $9.93 | $9.71 | $9.77 | 0.00% | 72,831 |
| Aug 28, 2026 | $9.98 | $9.98 | $9.75 | $9.77 | -3.44% | 124,602 |
| Aug 27, 2026 | $9.78 | $10.12 | $9.78 | $10.12 | +4.31% | 50,819 |
| Aug 26, 2026 | $9.50 | $9.79 | $9.50 | $9.70 | +0.20% | 9,719 |
| Aug 25, 2026 | $9.78 | $9.78 | $9.67 | $9.68 | -1.42% | 170,010 |
| Aug 24, 2026 | $9.87 | $9.87 | $9.67 | $9.82 | -1.90% | 24,155 |
| Aug 21, 2026 | $10.00 | $10.03 | $9.95 | $10.01 | +0.40% | 412,271 |
| Aug 20, 2026 | $10.00 | $10.12 | $9.91 | $9.97 | +1.70% | 482,993 |
| Aug 19, 2026 | $9.95 | $10.03 | $9.80 | $9.80 | -1.17% | 142,161 |
| Aug 18, 2026 | $9.97 | $9.97 | $9.89 | $9.92 | +1.74% | 873,632 |
| Aug 17, 2026 | $9.57 | $9.75 | $9.54 | $9.75 | +2.20% | 213,031 |
| Aug 14, 2026 | $9.50 | $9.54 | $9.44 | $9.54 | +2.47% | 120,144 |
| Aug 13, 2026 | $9.19 | $9.31 | $9.16 | $9.31 | -0.75% | 213,817 |
| Aug 12, 2026 | $9.46 | $9.54 | $9.37 | $9.38 | -0.82% | 91,048 |
| Aug 11, 2026 | $9.50 | $9.50 | $9.39 | $9.46 | +0.08% | 98,108 |
| Aug 10, 2026 | $9.23 | $9.52 | $9.21 | $9.45 | +5.00% | 212,775 |
| Aug 7, 2026 | $8.90 | $9.02 | $8.90 | $9.00 | +0.45% | 411,029 |
| Aug 6, 2026 | $8.94 | $8.97 | $8.86 | $8.96 | +1.82% | 32,935 |
| Aug 5, 2026 | $9.25 | $9.25 | $8.80 | $8.80 | -5.98% | 984,609 |
| Aug 4, 2026 | $9.27 | $9.36 | $9.22 | $9.36 | -0.79% | 1,723,552 |
| Aug 3, 2026 | $10.45 | $10.45 | $9.44 | $9.44 | -1.62% | 4,795 |
| Jul 31, 2026 | $9.42 | $9.61 | $9.42 | $9.59 | +1.59% | 392,052 |
| Jul 30, 2026 | $9.46 | $9.46 | $9.42 | $9.44 | +0.08% | 131,805 |
| Jul 29, 2026 | $9.42 | $9.51 | $9.42 | $9.43 | +2.16% | 273,074 |
| Jul 28, 2026 | $9.08 | $9.25 | $9.00 | $9.23 | +0.58% | 269,842 |
| Jul 27, 2026 | $9.07 | $9.18 | $8.97 | $9.18 | -2.09% | 203,436 |
| Jul 24, 2026 | $9.62 | $9.66 | $9.37 | $9.38 | -3.04% | 175,116 |
| Jul 23, 2026 | $9.65 | $9.68 | $9.55 | $9.67 | +2.87% | 447,247 |
| Jul 22, 2026 | $9.42 | $9.44 | $9.34 | $9.40 | +0.51% | 333,002 |
| Jul 21, 2026 | $9.41 | $9.47 | $9.35 | $9.35 | -0.57% | 184,833 |
| Jul 20, 2026 | $9.37 | $9.41 | $9.27 | $9.41 | +0.07% | 148,502 |
| Jul 17, 2026 | $9.33 | $9.49 | $9.25 | $9.40 | +2.95% | 183,134 |
| Jul 16, 2026 | $9.25 | $9.30 | $9.04 | $9.13 | -0.54% | 172,285 |
| Jul 15, 2026 | $9.71 | $9.71 | $9.05 | $9.18 | -0.82% | 258,034 |
| Jul 14, 2026 | $9.34 | $9.37 | $9.20 | $9.26 | +0.06% | 270,648 |
| Jul 13, 2026 | $9.26 | $9.29 | $9.12 | $9.25 | +2.55% | 280,212 |
| Jul 10, 2026 | $9.05 | $9.06 | $8.97 | $9.02 | +0.11% | 29,845 |
| Jul 9, 2026 | $8.68 | $9.10 | $8.68 | $9.01 | +21.10% | 143,708 |
| Jul 8, 2026 | $7.44 | $9.33 | $7.44 | $7.44 | -18.10% | 125,361 |
| Jul 7, 2026 | $8.89 | $9.15 | $8.89 | $9.08 | +2.35% | 204,982 |
| Jul 6, 2026 | $9.07 | $9.09 | $8.78 | $8.88 | +0.06% | 332,847 |
| Jul 2, 2026 | $8.76 | $8.87 | $8.69 | $8.87 | +2.78% | 285,753 |
| Jul 1, 2026 | $7.31 | $8.91 | $7.31 | $8.63 | -0.92% | 15,640 |
| Jun 30, 2026 | $8.75 | $8.81 | $8.63 | $8.71 | +1.35% | 852,403 |
| Jun 29, 2026 | $8.69 | $8.86 | $6.67 | $8.59 | -1.70% | 59,639 |
| Jun 26, 2026 | $8.67 | $8.79 | $8.67 | $8.74 | -0.65% | 35,691 |
| Jun 25, 2026 | $8.72 | $8.82 | $8.60 | $8.80 | +2.19% | 195,140 |
| Jun 24, 2026 | $8.70 | $8.73 | $8.61 | $8.61 | -4.38% | 248,382 |
| Jun 23, 2026 | $8.85 | $9.01 | $8.85 | $9.01 | +1.98% | 331,669 |
| Jun 22, 2026 | $8.61 | $8.91 | $8.60 | $8.83 | +2.24% | 229,627 |
| Jun 18, 2026 | $8.77 | $8.78 | $8.45 | $8.64 | -4.15% | 498,605 |
| Jun 17, 2026 | $8.21 | $9.14 | $8.21 | $9.01 | -0.33% | 367,855 |
| Jun 16, 2026 | $8.95 | $9.07 | $8.93 | $9.04 | -0.67% | 287,637 |
| Jun 15, 2026 | $8.78 | $9.13 | $8.78 | $9.10 | -2.21% | 12,565 |
| Jun 12, 2026 | $9.45 | $9.46 | $9.22 | $9.31 | -1.82% | 11,359 |
| Jun 11, 2026 | $9.81 | $9.81 | $9.29 | $9.48 | -1.93% | 41,765 |
| Jun 10, 2026 | $9.63 | $9.82 | $9.62 | $9.67 | +3.58% | 26,656 |
| Jun 9, 2026 | $10.06 | $10.06 | $9.32 | $9.33 | -5.36% | 26,371 |
| Jun 8, 2026 | $9.67 | $9.87 | $9.67 | $9.86 | +2.88% | 39,544 |
| Jun 5, 2026 | $10.48 | $10.48 | $9.59 | $9.59 | -4.53% | 24,398 |
| Jun 4, 2026 | $9.81 | $10.10 | $9.54 | $10.04 | +2.86% | 13,369 |
| Jun 3, 2026 | $9.55 | $9.79 | $9.55 | $9.76 | +3.65% | 14,544 |
| Jun 2, 2026 | $9.39 | $9.42 | $9.28 | $9.42 | +0.18% | 7,034 |
| Jun 1, 2026 | $9.50 | $9.56 | $9.40 | $9.40 | +1.84% | 52,887 |
| May 29, 2026 | $9.33 | $9.53 | $9.04 | $9.23 | -1.60% | 40,853 |
| May 28, 2026 | $9.14 | $9.46 | $9.00 | $9.38 | +7.43% | 108,204 |
| May 27, 2026 | $8.80 | $8.92 | $8.72 | $8.73 | -3.42% | 52,626 |
| May 26, 2026 | $9.00 | $9.17 | $8.95 | $9.04 | -2.48% | 75,427 |
| May 22, 2026 | $9.99 | $9.99 | $4.74 | $9.27 | -0.96% | 38,437 |
| May 21, 2026 | $9.59 | $9.80 | $9.29 | $9.36 | -1.05% | 38,399 |
| May 20, 2026 | $9.78 | $9.86 | $9.46 | $9.46 | -3.32% | 38,107 |
| May 19, 2026 | $9.95 | $10.02 | $9.75 | $9.78 | -1.27% | 29,010 |
| May 18, 2026 | $9.99 | $9.99 | $9.69 | $9.91 | +2.16% | 29,954 |
| May 15, 2026 | $9.38 | $9.70 | $9.38 | $9.70 | +4.55% | 17,613 |
| May 14, 2026 | $9.17 | $9.28 | $9.17 | $9.28 | +1.78% | 4,141 |
| May 13, 2026 | $9.25 | $9.25 | $9.03 | $9.12 | -0.14% | 11,389 |
| May 12, 2026 | $9.08 | $9.13 | $9.08 | $9.13 | +1.53% | 8,565 |
| May 11, 2026 | $8.96 | $9.03 | $8.92 | $8.99 | +1.61% | 20,446 |
| May 8, 2026 | $8.89 | $8.98 | $8.85 | $8.85 | -1.51% | 17,784 |
| May 7, 2026 | $8.68 | $9.00 | $8.52 | $8.98 | +1.51% | 43,854 |
| May 6, 2026 | $9.00 | $9.08 | $8.84 | $8.85 | -5.90% | 36,010 |
| May 5, 2026 | $9.36 | $9.54 | $9.36 | $9.41 | -0.37% | 10,668 |
| May 4, 2026 | $10.37 | $10.37 | $9.31 | $9.44 | +0.21% | 19,384 |
| May 1, 2026 | $9.36 | $9.42 | $9.16 | $9.42 | +0.53% | 31,414 |
| Apr 30, 2026 | $9.23 | $9.41 | $9.23 | $9.37 | -0.53% | 15,867 |
| Apr 29, 2026 | $9.43 | $9.48 | $9.37 | $9.42 | +0.21% | 20,566 |
| Apr 28, 2026 | $9.21 | $9.61 | $9.21 | $9.40 | +3.18% | 19,370 |
| Apr 27, 2026 | $8.95 | $9.12 | $8.92 | $9.11 | +4.86% | 21,133 |
| Apr 24, 2026 | $8.76 | $8.81 | $8.68 | $8.69 | -1.38% | 57,798 |
| Apr 23, 2026 | $8.68 | $8.81 | $8.68 | $8.81 | +2.28% | 18,802 |
| Apr 22, 2026 | $8.40 | $8.61 | $8.36 | $8.61 | +3.66% | 15,275 |
| Apr 21, 2026 | $8.15 | $8.32 | $8.15 | $8.31 | +1.71% | 11,735 |
| Apr 20, 2026 | $8.06 | $8.22 | $8.03 | $8.17 | +3.03% | 28,467 |
| Apr 17, 2026 | $7.99 | $7.99 | $7.62 | $7.93 | -3.53% | 13,370 |
| Apr 16, 2026 | $8.18 | $8.23 | $8.15 | $8.22 | +1.54% | 4,594 |
| Apr 15, 2026 | $8.03 | $8.15 | $8.00 | $8.10 | +0.67% | 22,603 |
| Apr 14, 2026 | $8.29 | $8.29 | $8.04 | $8.04 | -2.96% | 19,822 |
| Apr 13, 2026 | $8.05 | $8.32 | $8.05 | $8.29 | +5.29% | 10,142 |
| Apr 10, 2026 | $7.70 | $7.92 | $7.70 | $7.87 | +2.08% | 6,219 |
| Apr 9, 2026 | $7.92 | $8.02 | $7.67 | $7.71 | -0.64% | 42,397 |
| Apr 8, 2026 | $7.74 | $8.30 | $7.52 | $7.76 | -6.52% | 68,798 |
| Apr 7, 2026 | $8.37 | $8.41 | $8.25 | $8.30 | +0.91% | 189,960 |
| Apr 6, 2026 | $7.74 | $8.23 | $7.74 | $8.23 | +2.32% | 92,094 |
| Apr 2, 2026 | $7.95 | $8.16 | $7.95 | $8.04 | +3.88% | 14,002 |
| Apr 1, 2026 | $7.97 | $7.97 | $7.74 | $7.74 | -6.30% | 28,112 |
| Mar 31, 2026 | $8.27 | $8.44 | $8.09 | $8.26 | +0.67% | 38,106 |
| Mar 30, 2026 | $8.41 | $8.61 | $8.21 | $8.21 | -2.32% | 53,384 |
| Mar 27, 2026 | $8.33 | $8.43 | $8.16 | $8.40 | +3.51% | 38,032 |
| Mar 26, 2026 | $8.11 | $8.17 | $8.10 | $8.12 | +1.47% | 6,890 |
| Mar 25, 2026 | $7.96 | $8.04 | $7.91 | $8.00 | -0.03% | 16,958 |
| Mar 24, 2026 | $7.95 | $8.23 | $7.95 | $8.00 | +0.63% | 28,006 |
| Mar 23, 2026 | $7.90 | $8.04 | $7.77 | $7.95 | -1.93% | 38,507 |
| Mar 20, 2026 | $8.20 | $8.36 | $8.07 | $8.11 | -0.41% | 28,920 |
| Mar 19, 2026 | $8.01 | $8.22 | $8.01 | $8.14 | +2.01% | 56,517 |
| Mar 18, 2026 | $7.96 | $8.05 | $7.95 | $7.98 | +0.38% | 15,296 |
| Mar 17, 2026 | $8.00 | $8.05 | $7.94 | $7.95 | +2.32% | 3,881 |
| Mar 16, 2026 | $7.84 | $7.85 | $7.77 | $7.77 | -0.77% | 8,485 |
| Mar 13, 2026 | $8.03 | $8.03 | $7.83 | $7.83 | -3.09% | 9,156 |
| Mar 12, 2026 | $8.00 | $8.15 | $7.95 | $8.08 | +2.67% | 35,882 |
| Mar 11, 2026 | $7.70 | $7.87 | $7.59 | $7.87 | +1.68% | 25,753 |
| Mar 10, 2026 | $7.66 | $7.78 | $7.64 | $7.74 | +2.30% | 36,381 |
| Mar 9, 2026 | $7.50 | $7.69 | $7.48 | $7.57 | +0.97% | 39,950 |
| Mar 6, 2026 | $7.83 | $7.83 | $7.49 | $7.49 | +0.44% | 635,916 |
| Mar 5, 2026 | $7.56 | $7.56 | $7.42 | $7.46 | -0.13% | 6,542 |
| Mar 4, 2026 | $7.38 | $7.49 | $7.38 | $7.47 | +1.36% | 12,917 |
| Mar 3, 2026 | $7.73 | $7.75 | $7.37 | $7.37 | -3.28% | 27,087 |
| Mar 2, 2026 | $7.81 | $7.85 | $7.45 | $7.62 | +2.14% | 30,127 |
| Feb 27, 2026 | $7.16 | $7.54 | $7.16 | $7.46 | +6.62% | 17,523 |
| Feb 26, 2026 | $7.26 | $7.26 | $6.74 | $7.00 | +0.33% | 10,091 |
| Feb 25, 2026 | $6.75 | $7.09 | $6.75 | $6.97 | -1.35% | 18,925 |
| Feb 24, 2026 | $6.71 | $7.16 | $6.71 | $7.07 | -0.44% | 31,787 |
| Feb 23, 2026 | $7.24 | $7.24 | $7.09 | $7.10 | -0.56% | 4,428 |
| Feb 20, 2026 | $6.81 | $7.21 | $6.81 | $7.14 | -1.24% | 16,031 |
| Feb 19, 2026 | $7.23 | $7.31 | $7.22 | $7.23 | +2.26% | 6,437 |
| Feb 18, 2026 | $7.03 | $7.08 | $7.03 | $7.07 | +2.03% | 4,204 |
| Feb 17, 2026 | $7.30 | $7.30 | $6.78 | $6.93 | -1.28% | 3,956 |
| Feb 13, 2026 | $6.83 | $7.02 | $6.81 | $7.02 | +2.62% | 14,431 |
| Feb 12, 2026 | $7.27 | $7.27 | $6.83 | $6.84 | -5.52% | 24,296 |
| Feb 11, 2026 | $7.09 | $7.24 | $7.09 | $7.24 | +4.64% | 23,603 |
| Feb 10, 2026 | $7.00 | $7.01 | $6.90 | $6.92 | -1.45% | 11,819 |
| Feb 9, 2026 | $7.08 | $7.12 | $7.02 | $7.02 | +0.73% | 6,298 |
| Feb 6, 2026 | $6.94 | $7.04 | $6.92 | $6.97 | +2.35% | 59,083 |
| Feb 5, 2026 | $6.96 | $6.96 | $6.74 | $6.81 | -1.00% | 122,038 |
| Feb 4, 2026 | $6.85 | $6.92 | $6.85 | $6.88 | +0.01% | 6,637 |
| Feb 3, 2026 | $6.76 | $6.88 | $6.76 | $6.88 | +3.43% | 118,913 |
| Feb 2, 2026 | $6.70 | $6.70 | $6.06 | $6.65 | -2.35% | 48,023 |
| Jan 30, 2026 | $7.36 | $7.36 | $6.77 | $6.81 | -3.09% | 50,412 |
| Jan 29, 2026 | $7.35 | $7.35 | $7.03 | $7.03 | +0.24% | 40,190 |
| Jan 28, 2026 | $6.95 | $7.04 | $6.92 | $7.01 | +2.28% | 273,742 |
| Jan 27, 2026 | $6.50 | $6.85 | $6.49 | $6.85 | +6.45% | 118,825 |
| Jan 26, 2026 | $6.38 | $6.46 | $6.36 | $6.44 | +0.91% | 14,843 |
| Jan 23, 2026 | $6.49 | $6.60 | $6.37 | $6.38 | -0.47% | 18,299 |
| Jan 22, 2026 | $6.31 | $6.44 | $6.27 | $6.41 | +1.55% | 62,127 |
| Jan 21, 2026 | $6.20 | $6.32 | $6.20 | $6.31 | +4.31% | 66,676 |
| Jan 20, 2026 | $6.12 | $6.19 | $6.05 | $6.05 | +1.19% | 177,794 |
| Jan 16, 2026 | $5.99 | $6.10 | $5.98 | $5.98 | +0.17% | 208,208 |
| Jan 15, 2026 | $5.80 | $6.02 | $5.80 | $5.97 | +0.93% | 42,334 |
| Jan 14, 2026 | $5.78 | $5.95 | $5.78 | $5.92 | +3.19% | 55,968 |
| Jan 13, 2026 | $5.68 | $5.75 | $5.67 | $5.73 | +2.72% | 77,203 |
| Jan 12, 2026 | $5.55 | $5.61 | $5.55 | $5.58 | +0.54% | 12,903 |
| Jan 9, 2026 | $5.55 | $5.57 | $5.53 | $5.55 | +0.54% | 15,521 |
| Jan 8, 2026 | $5.46 | $5.53 | $5.45 | $5.52 | +1.66% | 37,799 |
| Jan 7, 2026 | $5.52 | $5.52 | $5.39 | $5.43 | -1.63% | 5,038 |
| Jan 6, 2026 | $5.59 | $5.61 | $5.48 | $5.52 | -1.08% | 124,956 |
| Jan 5, 2026 | $5.48 | $5.77 | $5.45 | $5.58 | -3.76% | 38,454 |
| Jan 2, 2026 | $5.81 | $5.81 | $5.75 | $5.80 | -1.07% | 37,380 |
| Dec 31, 2025 | $5.90 | $5.90 | $5.86 | $5.86 | -1.50% | 14,070 |
| Dec 30, 2025 | $5.96 | $6.00 | $5.94 | $5.95 | +0.58% | 112,421 |
| Dec 29, 2025 | $5.90 | $5.92 | $5.87 | $5.92 | +3.27% | 131,114 |
| Dec 26, 2025 | $5.48 | $5.99 | $5.48 | $5.73 | -1.92% | 13,222 |
| Dec 24, 2025 | $5.86 | $5.86 | $5.84 | $5.84 | -0.17% | 120,451 |
| Dec 23, 2025 | $5.70 | $5.85 | $5.70 | $5.85 | +3.14% | 212,887 |
| Dec 22, 2025 | $5.62 | $5.68 | $5.40 | $5.67 | +3.32% | 244,360 |
| Dec 19, 2025 | $5.47 | $5.52 | $5.47 | $5.49 | +1.67% | 13,940 |
| Dec 18, 2025 | $5.44 | $5.45 | $5.39 | $5.40 | 0.00% | 11,326 |
| Dec 17, 2025 | $5.30 | $5.45 | $5.08 | $5.40 | +1.12% | 24,449 |
| Dec 16, 2025 | $5.49 | $5.51 | $5.34 | $5.34 | -4.49% | 30,555 |
| Dec 15, 2025 | $5.30 | $5.62 | $5.30 | $5.59 | -1.22% | 28,147 |
| Dec 12, 2025 | $5.56 | $5.69 | $5.56 | $5.66 | +1.62% | 22,388 |
| Dec 11, 2025 | $5.93 | $5.93 | $5.56 | $5.57 | -1.24% | 41,067 |
| Dec 10, 2025 | $5.53 | $5.65 | $5.50 | $5.64 | +0.71% | 27,043 |
| Dec 9, 2025 | $5.76 | $5.76 | $5.58 | $5.60 | -2.10% | 50,610 |
| Dec 8, 2025 | $5.78 | $5.80 | $5.72 | $5.72 | -1.89% | 21,853 |
| Dec 5, 2025 | $5.87 | $5.88 | $5.82 | $5.83 | +0.03% | 38,472 |
| Dec 4, 2025 | $5.89 | $5.89 | $5.77 | $5.83 | +0.62% | 16,242 |
| Dec 3, 2025 | $5.57 | $5.96 | $5.57 | $5.79 | +4.22% | 34,236 |
| Dec 2, 2025 | $5.61 | $5.75 | $5.56 | $5.56 | -1.11% | 11,622 |
| Dec 1, 2025 | $5.63 | $5.70 | $5.61 | $5.62 | +0.83% | 21,080 |
| Nov 28, 2025 | $5.46 | $5.59 | $5.45 | $5.57 | +3.67% | 14,370 |
| Nov 26, 2025 | $5.28 | $5.40 | $5.28 | $5.38 | +1.25% | 131,480 |
| Nov 25, 2025 | $5.48 | $5.48 | $5.29 | $5.31 | -3.45% | 11,059 |
| Nov 24, 2025 | $5.43 | $5.52 | $5.42 | $5.50 | +1.85% | 24,572 |
| Nov 21, 2025 | $5.19 | $5.40 | $5.15 | $5.40 | +3.45% | 18,504 |
| Nov 20, 2025 | $5.35 | $5.41 | $5.20 | $5.22 | -0.36% | 176,134 |
| Nov 19, 2025 | $5.15 | $5.25 | $5.15 | $5.24 | +0.61% | 20,607 |
| Nov 18, 2025 | $5.02 | $5.21 | $5.01 | $5.21 | +4.14% | 34,064 |
| Nov 17, 2025 | $4.97 | $5.06 | $4.97 | $5.00 | +0.60% | 27,889 |
| Nov 14, 2025 | $4.91 | $4.97 | $4.91 | $4.97 | +2.05% | 30,054 |
| Nov 13, 2025 | $4.89 | $5.03 | $4.84 | $4.87 | -2.40% | 13,125 |
| Nov 12, 2025 | $4.97 | $5.00 | $4.95 | $4.99 | +1.01% | 61,730 |
| Nov 11, 2025 | $4.91 | $4.94 | $4.89 | $4.94 | +2.70% | 2,062 |
| Nov 10, 2025 | $4.73 | $4.81 | $4.73 | $4.81 | +5.48% | 16,586 |
| Nov 7, 2025 | $4.44 | $4.57 | $4.44 | $4.56 | +2.01% | 6,706 |
| Nov 6, 2025 | $4.57 | $4.57 | $4.47 | $4.47 | +0.45% | 31,655 |
| Nov 5, 2025 | $4.40 | $4.46 | $4.40 | $4.45 | +2.53% | 14,246 |
| Nov 4, 2025 | $4.33 | $4.34 | $4.31 | $4.34 | -2.69% | 4,031 |
| Nov 3, 2025 | $4.42 | $4.47 | $4.40 | $4.46 | +0.90% | 24,305 |
| Oct 31, 2025 | $4.40 | $4.42 | $4.40 | $4.42 | -0.45% | 23,168 |
| Oct 30, 2025 | $4.41 | $4.46 | $4.38 | $4.44 | -0.62% | 30,744 |
| Oct 29, 2025 | $4.63 | $4.63 | $4.47 | $4.47 | -1.60% | 90,708 |
| Oct 28, 2025 | $4.56 | $4.56 | $4.54 | $4.54 | -0.44% | 11,410 |
| Oct 27, 2025 | $4.56 | $4.58 | $4.52 | $4.56 | +0.88% | 23,449 |
| Oct 24, 2025 | $4.58 | $4.58 | $4.52 | $4.52 | -0.96% | 67,493 |
| Oct 23, 2025 | $4.51 | $4.58 | $4.51 | $4.56 | +2.79% | 10,638 |
| Oct 22, 2025 | $4.34 | $4.44 | $4.34 | $4.44 | +2.73% | 39,425 |
| Oct 21, 2025 | $4.31 | $4.32 | $4.29 | $4.32 | -0.62% | 1,176 |
| Oct 20, 2025 | $4.27 | $4.35 | $4.27 | $4.35 | +1.14% | 73,058 |
| Oct 17, 2025 | $4.32 | $4.32 | $4.30 | $4.30 | +1.31% | 7,384 |
| Oct 16, 2025 | $4.27 | $4.27 | $4.24 | $4.24 | -2.00% | 5,461 |
| Oct 15, 2025 | $4.32 | $4.33 | $4.32 | $4.33 | +1.43% | 571 |
| Oct 14, 2025 | $4.28 | $4.28 | $4.26 | $4.27 | -0.47% | 771,831 |
| Oct 13, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | +0.70% | 1,782 |
| Oct 10, 2025 | $4.35 | $4.35 | $4.26 | $4.26 | -3.51% | 110,782 |
| Oct 9, 2025 | $4.55 | $4.55 | $4.40 | $4.42 | -2.88% | 30,328 |
| Oct 8, 2025 | $4.47 | $4.55 | $4.45 | $4.55 | +3.32% | 69,333 |
| Oct 7, 2025 | $4.43 | $4.43 | $4.40 | $4.40 | – | 30,654 |
Seasonality
TNEYF 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 | 2.8% | 4.7% | -4.5% | 8.8% | 1.2% | 0.0% | 6.2% | -2.1% | 6.4% | 3.2% | 0.2% | 6.5% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 16.2% | 9.5% | 11.1% | 13.4% | -1.5% | -5.3% | 10.1% | 1.9% | -3.6% | 12.0% | ||
| 2025 | -8.0% | -3.5% | 3.8% | -14.7% | 23.9% | 11.5% | 11.1% | -0.5% | 10.7% | 1.8% | 26.1% | 5.2% |
| 2024 | -0.9% | 8.2% | 14.5% | -3.6% | 3.6% | -2.2% | 9.5% | -1.7% | -1.4% | 3.8% | 5.7% | 6.3% |
| 2023 | 10.0% | -11.4% | -8.2% | -4.8% | -10.8% | -1.7% | 14.0% | -0.7% | 6.6% | 5.2% | -10.3% | -13.7% |
| 2022 | 27.8% | 3.8% | 0.4% | -3.6% | 7.1% | -18.6% | 2.9% | -7.3% | -14.1% | 40.6% | 0.2% | -14.3% |
| 2021 | 7.1% | 61.3% | 9.9% | 11.2% | 1.4% | -2.4% | 4.3% | -10.6% | 31.6% | 13.8% | -6.2% | 12.5% |
| 2020 | -17.0% | -33.9% | -59.5% | 52.9% | 5.8% | 16.4% | -4.7% | 14.8% | -24.3% | 1.9% | 35.2% | 35.6% |
| 2019 | -6.3% | 31.9% | -16.3% | 17.8% | -22.2% | 2.4% | -7.1% | -17.2% | 29.2% | -21.4% | 2.3% | 13.3% |
| 2018 | 3.2% | -10.5% | 1.5% | 32.7% | 19.9% | -6.0% | 11.9% | 7.8% | 3.7% | -30.8% | -36.4% | 1.8% |
| 2017 | -4.2% | -8.9% | -1.8% | -13.1% | -15.0% | 6.1% | 10.3% | -7.3% | 25.3% | 4.9% | -15.0% | 11.6% |
See a number that looks wrong?