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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $10.46 | $10.53 | $10.35 | $10.51 | +2.48% | 49,028 |
| Oct 12, 2026 | $9.62 | $10.26 | $9.62 | $10.26 | +6.28% | 1,595,340 |
| Oct 5, 2026 | $9.35 | $9.70 | $9.28 | $9.65 | +3.31% | 1,202,522 |
| Sep 28, 2026 | $9.46 | $9.46 | $9.03 | $9.34 | +0.61% | 1,547,795 |
| Sep 21, 2026 | $9.48 | $9.50 | $9.20 | $9.28 | -4.29% | 1,922,003 |
| Sep 14, 2026 | $9.75 | $10.33 | $9.60 | $9.70 | +1.25% | 4,614,418 |
| Sep 8, 2026 | $9.76 | $10.22 | $9.48 | $9.58 | -0.93% | 3,868,677 |
| Aug 31, 2026 | $9.93 | $10.11 | $9.55 | $9.67 | -1.02% | 3,153,590 |
| Aug 24, 2026 | $9.87 | $10.12 | $9.50 | $9.77 | -2.40% | 379,305 |
| Aug 17, 2026 | $9.57 | $10.12 | $9.54 | $10.01 | +4.93% | 2,124,088 |
| Aug 10, 2026 | $9.23 | $9.54 | $9.16 | $9.54 | +6.00% | 735,892 |
| Aug 3, 2026 | $10.45 | $10.45 | $8.80 | $9.00 | -6.15% | 3,156,920 |
| Jul 27, 2026 | $9.07 | $9.61 | $8.97 | $9.59 | +2.28% | 1,270,209 |
| Jul 20, 2026 | $9.37 | $9.68 | $9.27 | $9.38 | -0.24% | 1,288,700 |
| Jul 13, 2026 | $9.26 | $9.71 | $9.04 | $9.40 | +4.20% | 1,164,313 |
| Jul 6, 2026 | $9.07 | $9.33 | $7.44 | $9.02 | +1.69% | 836,743 |
| Jun 29, 2026 | $8.69 | $8.91 | $6.67 | $8.87 | +1.45% | 1,213,435 |
| Jun 22, 2026 | $8.61 | $9.01 | $8.60 | $8.74 | +1.23% | 1,040,509 |
| Jun 15, 2026 | $8.78 | $9.14 | $8.21 | $8.64 | -7.20% | 1,166,662 |
| Jun 8, 2026 | $9.67 | $10.06 | $9.22 | $9.31 | -2.90% | 145,695 |
| Jun 1, 2026 | $9.50 | $10.48 | $9.28 | $9.59 | +3.85% | 112,232 |
| May 26, 2026 | $9.00 | $9.53 | $8.72 | $9.23 | -0.43% | 277,110 |
| May 18, 2026 | $9.99 | $10.02 | $4.74 | $9.27 | -4.43% | 173,907 |
| May 11, 2026 | $8.96 | $9.70 | $8.92 | $9.70 | +9.63% | 62,154 |
| May 4, 2026 | $10.37 | $10.37 | $8.52 | $8.85 | -6.07% | 127,700 |
| Apr 27, 2026 | $8.95 | $9.61 | $8.92 | $9.42 | +8.43% | 108,350 |
| Apr 20, 2026 | $8.06 | $8.81 | $8.03 | $8.69 | +9.56% | 132,077 |
| Apr 13, 2026 | $8.05 | $8.32 | $7.62 | $7.93 | +0.76% | 70,531 |
| Apr 6, 2026 | $7.74 | $8.41 | $7.52 | $7.87 | -2.11% | 399,468 |
| Mar 30, 2026 | $8.41 | $8.61 | $7.74 | $8.04 | -4.29% | 133,604 |
| Mar 23, 2026 | $7.90 | $8.43 | $7.77 | $8.40 | +3.62% | 128,393 |
| Mar 16, 2026 | $7.84 | $8.36 | $7.77 | $8.11 | +3.53% | 113,099 |
| Mar 9, 2026 | $7.50 | $8.15 | $7.48 | $7.83 | +4.50% | 147,122 |
| Mar 2, 2026 | $7.81 | $7.85 | $7.37 | $7.49 | +0.44% | 712,589 |
| Feb 23, 2026 | $7.24 | $7.54 | $6.71 | $7.46 | +4.48% | 82,754 |
| Feb 17, 2026 | $7.30 | $7.31 | $6.78 | $7.14 | +1.72% | 30,628 |
| Feb 9, 2026 | $7.08 | $7.27 | $6.81 | $7.02 | +0.70% | 80,447 |
| Feb 2, 2026 | $6.70 | $7.04 | $6.06 | $6.97 | +2.35% | 354,694 |
| Jan 26, 2026 | $6.38 | $7.36 | $6.36 | $6.81 | +6.74% | 498,012 |
| Jan 20, 2026 | $6.12 | $6.60 | $6.05 | $6.38 | +6.69% | 324,896 |
| Jan 12, 2026 | $5.55 | $6.10 | $5.55 | $5.98 | +7.75% | 396,616 |
| Jan 5, 2026 | $5.48 | $5.77 | $5.39 | $5.55 | -4.28% | 221,768 |
| Dec 29, 2025 | $5.90 | $6.00 | $5.75 | $5.80 | +1.22% | 294,985 |
| Dec 22, 2025 | $5.62 | $5.99 | $5.40 | $5.73 | +4.34% | 590,920 |
| Dec 15, 2025 | $5.30 | $5.62 | $5.08 | $5.49 | -3.00% | 108,417 |
| Dec 8, 2025 | $5.78 | $5.93 | $5.50 | $5.66 | -2.92% | 162,961 |
| Dec 1, 2025 | $5.63 | $5.96 | $5.56 | $5.83 | +4.59% | 121,652 |
| Nov 24, 2025 | $5.43 | $5.59 | $5.28 | $5.57 | +3.22% | 181,481 |
| Nov 17, 2025 | $4.97 | $5.41 | $4.97 | $5.40 | +8.65% | 277,198 |
| Nov 10, 2025 | $4.73 | $5.03 | $4.73 | $4.97 | +8.99% | 123,557 |
| Nov 3, 2025 | $4.42 | $4.57 | $4.31 | $4.56 | +3.17% | 80,943 |
| Oct 27, 2025 | $4.56 | $4.63 | $4.38 | $4.42 | -2.21% | 179,479 |
| Oct 20, 2025 | $4.27 | $4.58 | $4.27 | $4.52 | +5.12% | 191,790 |
| Oct 13, 2025 | $4.29 | $4.33 | $4.24 | $4.30 | +0.94% | 787,029 |
| Oct 6, 2025 | $4.39 | $4.55 | $4.26 | $4.26 | -2.74% | 281,864 |
| Sep 29, 2025 | $4.41 | $4.41 | $4.29 | $4.38 | -0.59% | 557,754 |
| Sep 22, 2025 | $4.26 | $4.42 | $4.26 | $4.41 | +3.38% | 278,842 |
| Sep 15, 2025 | $4.10 | $4.58 | $4.10 | $4.26 | +3.45% | 732,775 |
| Sep 8, 2025 | $3.81 | $4.16 | $3.80 | $4.12 | +9.40% | 91,176 |
| Sep 2, 2025 | $3.91 | $3.97 | $3.76 | $3.77 | -3.93% | 126,760 |
| Aug 25, 2025 | $3.93 | $3.94 | $3.88 | $3.92 | -1.01% | 46,382 |
| Aug 18, 2025 | $3.61 | $3.99 | $3.61 | $3.96 | +2.86% | 373,535 |
| Aug 11, 2025 | $3.85 | $3.96 | $3.80 | $3.85 | -0.26% | 45,909 |
| Aug 4, 2025 | $3.85 | $4.03 | $3.58 | $3.86 | -0.75% | 59,460 |
| Jul 28, 2025 | $3.80 | $4.00 | $3.80 | $3.89 | +3.05% | 114,697 |
| Jul 21, 2025 | $3.68 | $3.83 | $3.65 | $3.77 | +2.55% | 390,197 |
| Jul 14, 2025 | $3.70 | $3.70 | $3.53 | $3.68 | -1.15% | 234,435 |
| Jul 7, 2025 | $3.44 | $3.72 | $3.44 | $3.72 | +3.88% | 432,107 |
| Jun 30, 2025 | $3.56 | $3.61 | $3.53 | $3.58 | +0.67% | 40,840 |
| Jun 23, 2025 | $3.66 | $3.66 | $3.41 | $3.56 | -3.26% | 267,753 |
| Jun 16, 2025 | $3.60 | $3.72 | $3.41 | $3.68 | +3.37% | 189,569 |
| Jun 9, 2025 | $3.36 | $3.60 | $3.36 | $3.56 | +6.91% | 145,018 |
| Jun 2, 2025 | $3.11 | $3.35 | $3.11 | $3.33 | +4.23% | 111,750 |
| May 27, 2025 | $3.22 | $3.29 | $3.18 | $3.20 | +0.02% | 247,526 |
| May 19, 2025 | $3.00 | $3.22 | $3.00 | $3.19 | +2.06% | 447,309 |
| May 12, 2025 | $2.90 | $3.15 | $2.90 | $3.13 | +10.99% | 572,542 |
| May 5, 2025 | $2.62 | $2.82 | $2.56 | $2.82 | +7.59% | 112,595 |
| Apr 28, 2025 | $2.72 | $2.72 | $2.55 | $2.62 | -3.64% | 328,201 |
| Apr 21, 2025 | $2.81 | $2.81 | $2.65 | $2.72 | -4.23% | 339,089 |
| Apr 14, 2025 | $2.65 | $2.84 | $2.54 | $2.84 | +10.51% | 77,804 |
| Apr 7, 2025 | $2.36 | $2.71 | $2.30 | $2.57 | 0.00% | 343,439 |
| Mar 31, 2025 | $3.03 | $3.12 | $2.50 | $2.57 | -15.18% | 386,257 |
| Mar 24, 2025 | $2.70 | $3.15 | $2.70 | $3.03 | +1.34% | 542,481 |
| Mar 17, 2025 | $2.96 | $3.02 | $2.91 | $2.99 | +4.55% | 100,932 |
| Mar 10, 2025 | $2.78 | $2.93 | $2.69 | $2.86 | +0.85% | 319,121 |
| Mar 3, 2025 | $2.76 | $2.98 | $2.57 | $2.84 | -3.47% | 292,255 |
| Feb 24, 2025 | $3.16 | $3.16 | $2.92 | $2.94 | -7.61% | 430,617 |
| Feb 18, 2025 | $3.14 | $3.27 | $3.12 | $3.18 | +1.11% | 262,193 |
| Feb 10, 2025 | $3.15 | $3.22 | $3.14 | $3.15 | +1.45% | 315,765 |
| Feb 3, 2025 | $2.87 | $3.14 | $2.87 | $3.10 | +1.47% | 44,989 |
| Jan 27, 2025 | $3.14 | $3.18 | $3.04 | $3.06 | -3.63% | 111,664 |
| Jan 21, 2025 | $3.23 | $3.29 | $3.15 | $3.17 | -2.16% | 58,979 |
| Jan 13, 2025 | $3.44 | $3.47 | $3.24 | $3.24 | -4.65% | 88,596 |
| Jan 6, 2025 | $3.41 | $3.50 | $3.38 | $3.40 | +1.43% | 770,105 |
| Dec 30, 2024 | $3.22 | $3.40 | $3.14 | $3.35 | +3.83% | 405,230 |
| Dec 23, 2024 | $3.02 | $3.23 | $3.02 | $3.23 | +7.55% | 612,908 |
| Dec 16, 2024 | $3.06 | $3.07 | $2.90 | $3.00 | -2.74% | 158,540 |
| Dec 9, 2024 | $3.18 | $3.22 | $3.07 | $3.08 | -2.33% | 112,964 |
| Dec 2, 2024 | $3.16 | $3.33 | $3.12 | $3.16 | +0.57% | 180,011 |
| Nov 25, 2024 | $3.25 | $3.26 | $3.11 | $3.14 | -4.85% | 181,483 |
| Nov 18, 2024 | $3.17 | $3.30 | $3.11 | $3.30 | +7.37% | 322,315 |
| Nov 11, 2024 | $3.15 | $3.15 | $2.87 | $3.07 | -4.21% | 101,510 |
| Nov 4, 2024 | $3.06 | $3.29 | $3.06 | $3.21 | +5.20% | 639,427 |
| Oct 28, 2024 | $2.76 | $3.10 | $2.76 | $3.05 | +6.27% | 649,785 |
| Oct 21, 2024 | $2.84 | $2.90 | $2.78 | $2.87 | +1.77% | 59,310 |
| Oct 14, 2024 | $3.23 | $3.23 | $2.79 | $2.82 | -8.74% | 115,400 |
| Oct 7, 2024 | $3.10 | $3.13 | $2.99 | $3.09 | +0.32% | 58,900 |
| Sep 30, 2024 | $2.88 | $3.13 | $2.85 | $3.08 | +8.07% | 1,663,800 |
| Sep 23, 2024 | $3.12 | $3.17 | $2.82 | $2.85 | -7.77% | 1,125,800 |
| Sep 16, 2024 | $2.82 | $3.10 | $2.80 | $3.09 | +9.57% | 1,021,300 |
| Sep 9, 2024 | $2.72 | $2.83 | $2.57 | $2.82 | +3.68% | 1,052,100 |
| Sep 3, 2024 | $2.81 | $2.84 | $2.68 | $2.72 | -7.17% | 340,700 |
| Aug 26, 2024 | $3.02 | $3.05 | $2.90 | $2.93 | -2.66% | 80,700 |
| Aug 19, 2024 | $3.00 | $3.05 | $2.84 | $3.01 | +0.67% | 252,600 |
| Aug 12, 2024 | $2.86 | $2.99 | $2.86 | $2.99 | +6.79% | 605,500 |
| Aug 5, 2024 | $2.50 | $2.82 | $2.45 | $2.80 | +6.87% | 594,400 |
| Jul 29, 2024 | $2.93 | $3.01 | $2.61 | $2.62 | -9.97% | 771,400 |
| Jul 22, 2024 | $2.81 | $2.92 | $2.78 | $2.91 | +3.56% | 178,500 |
| Jul 15, 2024 | $2.85 | $2.93 | $2.72 | $2.81 | -2.43% | 93,600 |
| Jul 8, 2024 | $2.75 | $2.90 | $2.68 | $2.88 | +4.73% | 90,900 |
| Jul 1, 2024 | $2.79 | $2.84 | $2.75 | $2.75 | +0.36% | 112,600 |
| Jun 24, 2024 | $2.58 | $2.75 | $2.58 | $2.74 | +7.03% | 152,100 |
| Jun 17, 2024 | $2.56 | $2.65 | $2.52 | $2.56 | 0.00% | 668,900 |
| Jun 10, 2024 | $2.60 | $2.78 | $2.54 | $2.56 | -0.78% | 499,700 |
| Jun 3, 2024 | $2.87 | $2.87 | $2.53 | $2.58 | -8.19% | 1,037,000 |
| May 28, 2024 | $2.62 | $2.82 | $2.62 | $2.81 | +9.34% | 498,000 |
| May 20, 2024 | $2.72 | $2.72 | $2.54 | $2.57 | -4.81% | 704,000 |
| May 13, 2024 | $2.76 | $2.76 | $2.66 | $2.70 | -0.74% | 396,500 |
| May 6, 2024 | $2.68 | $2.82 | $2.65 | $2.72 | +1.87% | 444,300 |
| Apr 29, 2024 | $2.77 | $2.86 | $2.60 | $2.67 | -7.29% | 501,400 |
| Apr 22, 2024 | $2.73 | $2.88 | $2.69 | $2.88 | +5.11% | 188,000 |
| Apr 15, 2024 | $2.95 | $2.95 | $2.73 | $2.74 | -6.16% | 633,700 |
| Apr 8, 2024 | $3.10 | $3.10 | $2.90 | $2.92 | -4.89% | 726,000 |
| Apr 1, 2024 | $2.83 | $3.09 | $2.83 | $3.07 | +8.48% | 315,700 |
| Mar 25, 2024 | $2.79 | $2.84 | $2.73 | $2.83 | +3.28% | 460,400 |
| Mar 18, 2024 | $2.86 | $2.86 | $2.72 | $2.74 | +1.11% | 679,900 |
| Mar 11, 2024 | $2.57 | $2.77 | $2.54 | $2.71 | +3.83% | 497,900 |
| Mar 4, 2024 | $2.58 | $2.73 | $2.58 | $2.61 | +1.56% | 345,500 |
| Feb 26, 2024 | $2.40 | $2.59 | $2.40 | $2.57 | +7.08% | 419,600 |
| Feb 20, 2024 | $2.36 | $2.44 | $2.30 | $2.40 | +3.00% | 385,700 |
| Feb 12, 2024 | $2.25 | $2.35 | $2.23 | $2.33 | +2.19% | 664,400 |
| Feb 5, 2024 | $2.22 | $2.31 | $2.15 | $2.28 | +2.24% | 757,200 |
| Jan 29, 2024 | $2.35 | $2.45 | $2.23 | $2.23 | -5.91% | 392,600 |
| Jan 22, 2024 | $2.22 | $2.41 | $2.22 | $2.37 | +7.73% | 399,300 |
| Jan 16, 2024 | $2.28 | $2.29 | $2.17 | $2.20 | -2.65% | 310,900 |
| Jan 8, 2024 | $2.32 | $2.33 | $2.25 | $2.26 | -4.64% | 1,257,900 |
| Jan 2, 2024 | $2.30 | $2.39 | $2.30 | $2.37 | +1.72% | 416,700 |
| Dec 26, 2023 | $2.43 | $2.49 | $2.32 | $2.33 | -2.92% | 437,900 |
| Dec 18, 2023 | $2.24 | $2.44 | $2.17 | $2.40 | +6.67% | 835,600 |
| Dec 11, 2023 | $2.26 | $2.30 | $2.02 | $2.25 | -0.44% | 1,104,900 |
| Dec 4, 2023 | $2.52 | $2.66 | $2.21 | $2.26 | -16.91% | 1,955,700 |
| Nov 27, 2023 | $2.62 | $2.81 | $2.58 | $2.72 | +3.82% | 396,100 |
| Nov 20, 2023 | $2.80 | $2.81 | $2.61 | $2.62 | -5.42% | 708,700 |
| Nov 13, 2023 | $2.88 | $2.95 | $2.63 | $2.77 | -3.82% | 784,800 |
| Nov 6, 2023 | $3.06 | $3.09 | $2.69 | $2.88 | -7.69% | 846,600 |
| Oct 30, 2023 | $2.92 | $3.17 | $2.92 | $3.12 | +6.12% | 599,800 |
| Oct 23, 2023 | $2.90 | $2.96 | $2.75 | $2.94 | -2.00% | 1,148,800 |
| Oct 16, 2023 | $2.80 | $3.07 | $2.80 | $3.00 | +5.63% | 759,500 |
| Oct 9, 2023 | $2.68 | $2.86 | $2.63 | $2.84 | +7.17% | 1,386,500 |
| Oct 2, 2023 | $2.86 | $2.87 | $2.56 | $2.65 | -8.30% | 1,242,900 |
| Sep 25, 2023 | $2.80 | $2.97 | $2.80 | $2.89 | +0.70% | 795,900 |
| Sep 18, 2023 | $3.01 | $3.01 | $2.84 | $2.87 | -4.65% | 698,100 |
| Sep 11, 2023 | $2.83 | $3.03 | $2.77 | $3.01 | +8.66% | 644,000 |
| Sep 5, 2023 | $2.83 | $2.88 | $2.76 | $2.77 | -2.12% | 305,500 |
| Aug 28, 2023 | $2.55 | $2.83 | $2.54 | $2.83 | +12.30% | 262,600 |
| Aug 21, 2023 | $2.65 | $2.69 | $2.44 | $2.52 | -3.82% | 171,500 |
| Aug 14, 2023 | $2.80 | $2.80 | $2.51 | $2.62 | -4.73% | 297,200 |
| Aug 7, 2023 | $2.75 | $2.84 | $2.68 | $2.75 | +0.36% | 139,700 |
| Jul 31, 2023 | $2.74 | $2.79 | $2.62 | $2.74 | +1.48% | 211,400 |
| Jul 24, 2023 | $2.75 | $2.82 | $2.62 | $2.70 | -1.82% | 257,100 |
| Jul 17, 2023 | $2.70 | $2.81 | $2.66 | $2.75 | 0.00% | 106,400 |
| Jul 10, 2023 | $2.48 | $2.85 | $2.48 | $2.75 | +7.84% | 174,200 |
| Jul 3, 2023 | $2.32 | $2.55 | $2.32 | $2.55 | +5.37% | 148,900 |
| Jun 26, 2023 | $2.32 | $2.45 | $2.30 | $2.42 | +4.76% | 337,700 |
| Jun 20, 2023 | $2.44 | $2.44 | $2.28 | $2.31 | -5.71% | 352,500 |
| Jun 12, 2023 | $2.50 | $2.55 | $2.42 | $2.45 | -4.30% | 283,600 |
| Jun 5, 2023 | $2.72 | $2.72 | $2.52 | $2.56 | -4.12% | 230,500 |
| May 30, 2023 | $2.53 | $2.67 | $2.40 | $2.67 | +4.71% | 100,200 |
| May 22, 2023 | $2.63 | $2.74 | $2.54 | $2.55 | -3.77% | 128,600 |
| May 15, 2023 | $2.47 | $2.68 | $2.47 | $2.65 | +8.16% | 62,200 |
| May 8, 2023 | $2.75 | $2.75 | $2.41 | $2.45 | -8.58% | 224,000 |
| May 1, 2023 | $2.75 | $2.82 | $2.49 | $2.68 | -3.60% | 254,400 |
| Apr 24, 2023 | $2.87 | $2.93 | $2.67 | $2.78 | -3.14% | 216,600 |
| Apr 17, 2023 | $2.97 | $3.06 | $2.84 | $2.87 | -5.90% | 847,000 |
| Apr 10, 2023 | $2.90 | $3.15 | $2.90 | $3.05 | +2.01% | 691,600 |
| Apr 3, 2023 | $3.12 | $3.12 | $2.90 | $2.99 | +2.05% | 186,500 |
| Mar 27, 2023 | $2.84 | $2.98 | $2.80 | $2.93 | +4.27% | 226,200 |
| Mar 20, 2023 | $2.62 | $2.91 | $2.62 | $2.81 | +6.44% | 198,700 |
| Mar 13, 2023 | $2.88 | $2.91 | $2.52 | $2.64 | -8.97% | 499,600 |
| Mar 6, 2023 | $3.10 | $3.19 | $2.88 | $2.90 | -8.52% | 827,200 |
| Feb 27, 2023 | $3.20 | $3.31 | $3.09 | $3.17 | -0.31% | 632,400 |
| Feb 21, 2023 | $3.08 | $3.18 | $2.92 | $3.18 | +2.91% | 250,600 |
| Feb 13, 2023 | $3.44 | $3.49 | $3.08 | $3.09 | -11.46% | 477,600 |
| Feb 6, 2023 | $3.42 | $3.58 | $3.32 | $3.49 | +2.35% | 338,100 |
| Jan 30, 2023 | $3.68 | $3.68 | $3.36 | $3.41 | -5.54% | 1,128,500 |
| Jan 23, 2023 | $3.59 | $3.62 | $3.40 | $3.61 | +2.56% | 448,700 |
| Jan 17, 2023 | $3.36 | $3.62 | $3.36 | $3.52 | +6.02% | 156,400 |
| Jan 9, 2023 | $3.18 | $3.34 | $3.10 | $3.32 | +7.10% | 141,800 |
| Jan 3, 2023 | $3.21 | $3.21 | $2.97 | $3.10 | -6.06% | 334,700 |
| Dec 27, 2022 | $3.30 | $3.44 | $3.10 | $3.30 | 0.00% | 322,200 |
| Dec 19, 2022 | $3.12 | $3.30 | $2.94 | $3.30 | +6.80% | 446,000 |
| Dec 12, 2022 | $3.16 | $3.36 | $3.04 | $3.09 | -4.33% | 482,000 |
| Dec 5, 2022 | $3.83 | $3.83 | $3.17 | $3.23 | -14.78% | 284,400 |
| Nov 28, 2022 | $3.70 | $3.93 | $3.65 | $3.79 | -0.26% | 364,100 |
| Nov 21, 2022 | $3.69 | $3.81 | $3.48 | $3.80 | +0.53% | 343,400 |
| Nov 14, 2022 | $4.05 | $4.08 | $3.55 | $3.78 | -7.35% | 345,500 |
| Nov 7, 2022 | $4.04 | $4.11 | $3.72 | $4.08 | +2.26% | 392,300 |
| Oct 31, 2022 | $3.74 | $4.10 | $3.69 | $3.99 | +5.28% | 645,500 |
| Oct 24, 2022 | $3.23 | $3.80 | $3.19 | $3.79 | +18.07% | 626,300 |
| Oct 17, 2022 | $3.11 | $3.23 | $2.94 | $3.21 | +6.64% | 435,400 |
| Oct 10, 2022 | $3.45 | $3.45 | $2.89 | $3.01 | -6.52% | 392,700 |
| Oct 3, 2022 | $2.91 | $3.32 | $2.89 | $3.22 | +17.09% | 546,600 |
| Sep 26, 2022 | $2.74 | $2.91 | $2.39 | $2.75 | +5.36% | 657,100 |
| Sep 19, 2022 | $3.06 | $3.20 | $2.59 | $2.61 | -15.26% | 723,700 |
| Sep 12, 2022 | $2.94 | $3.11 | $2.90 | $3.08 | 0.00% | 1,053,800 |
| Sep 6, 2022 | $3.15 | $3.17 | $2.83 | $3.08 | 0.00% | 287,500 |
| Aug 29, 2022 | $3.29 | $3.53 | $2.99 | $3.08 | -6.38% | 467,000 |
| Aug 22, 2022 | $3.21 | $3.42 | $3.06 | $3.29 | +3.46% | 388,600 |
| Aug 15, 2022 | $3.27 | $3.27 | $3.02 | $3.18 | -2.75% | 503,400 |
| Aug 8, 2022 | $2.96 | $3.32 | $2.91 | $3.27 | +10.85% | 326,300 |
| Aug 1, 2022 | $3.46 | $3.46 | $2.68 | $2.95 | -14.99% | 471,200 |
| Jul 25, 2022 | $3.06 | $3.60 | $3.06 | $3.47 | +11.94% | 341,700 |
| Jul 18, 2022 | $3.07 | $3.42 | $3.07 | $3.10 | +6.16% | 657,800 |
| Jul 11, 2022 | $3.05 | $3.07 | $2.65 | $2.92 | -7.89% | 798,000 |
| Jul 5, 2022 | $3.25 | $3.44 | $2.74 | $3.17 | -6.76% | 715,900 |
| Jun 27, 2022 | $3.42 | $3.85 | $3.29 | $3.40 | +0.59% | 357,300 |
| Jun 21, 2022 | $3.80 | $3.98 | $3.17 | $3.38 | -9.38% | 513,800 |
| Jun 13, 2022 | $4.58 | $4.75 | $3.68 | $3.73 | -23.57% | 844,800 |
| Jun 6, 2022 | $4.84 | $5.37 | $4.56 | $4.88 | +8.93% | 945,800 |
| May 31, 2022 | $4.22 | $4.56 | $4.10 | $4.48 | +10.62% | 485,300 |
| May 23, 2022 | $3.75 | $4.07 | $3.53 | $4.05 | +10.66% | 615,900 |
| May 16, 2022 | $3.45 | $3.89 | $3.45 | $3.66 | +3.98% | 381,100 |
| May 9, 2022 | $3.76 | $3.78 | $3.25 | $3.52 | -9.28% | 469,600 |
| May 2, 2022 | $3.78 | $4.26 | $3.72 | $3.88 | -0.26% | 840,800 |
| Apr 25, 2022 | $3.45 | $4.08 | $3.45 | $3.89 | -0.26% | 528,200 |
| Apr 18, 2022 | $4.30 | $4.41 | $3.86 | $3.90 | -2.74% | 1,259,900 |
| Apr 11, 2022 | $3.93 | $4.08 | $3.71 | $4.01 | +0.25% | 208,200 |
| Apr 4, 2022 | $4.06 | $4.13 | $3.78 | $4.00 | +0.25% | 450,700 |
| Mar 28, 2022 | $4.20 | $4.24 | $3.92 | $3.99 | -5.23% | 315,800 |
| Mar 21, 2022 | $4.30 | $4.30 | $4.08 | $4.21 | +1.45% | 562,400 |
| Mar 14, 2022 | $4.10 | $4.23 | $3.54 | $4.15 | -0.24% | 556,100 |
| Mar 7, 2022 | $4.50 | $4.74 | $4.11 | $4.16 | -2.80% | 523,900 |
| Feb 28, 2022 | $3.95 | $4.42 | $3.94 | $4.28 | +9.18% | 376,700 |
| Feb 22, 2022 | $3.81 | $3.96 | $3.55 | $3.92 | +6.23% | 154,500 |
| Feb 14, 2022 | $3.97 | $4.19 | $3.65 | $3.69 | -6.58% | 295,600 |
| Feb 7, 2022 | $3.97 | $4.06 | $3.73 | $3.95 | -2.23% | 380,900 |
| Jan 31, 2022 | $3.78 | $4.15 | $3.70 | $4.04 | +9.19% | 354,900 |
| Jan 24, 2022 | $3.18 | $3.89 | $3.17 | $3.70 | +4.23% | 326,600 |
| Jan 18, 2022 | $3.84 | $3.99 | $3.44 | $3.55 | -5.33% | 406,300 |
| Jan 10, 2022 | $3.31 | $3.75 | $3.24 | $3.75 | +13.64% | 369,700 |
| Jan 3, 2022 | $3.08 | $3.31 | $2.93 | $3.30 | +8.20% | 422,700 |
| Dec 27, 2021 | $3.15 | $3.15 | $2.74 | $3.05 | +9.32% | 967,300 |
| Dec 20, 2021 | $2.52 | $2.83 | $2.36 | $2.79 | +2.20% | 122,700 |
| Dec 13, 2021 | $3.00 | $3.00 | $2.54 | $2.73 | -5.21% | 372,300 |
| Dec 6, 2021 | $2.70 | $2.95 | $2.69 | $2.88 | +12.94% | 203,400 |
| Nov 29, 2021 | $3.13 | $3.13 | $2.35 | $2.55 | -8.60% | 729,100 |
| Nov 22, 2021 | $2.82 | $2.99 | $2.62 | $2.79 | -2.45% | 352,400 |
| Nov 15, 2021 | $2.95 | $3.11 | $2.84 | $2.86 | -3.70% | 206,000 |
| Nov 8, 2021 | $2.99 | $3.07 | $2.91 | $2.97 | -1.00% | 325,900 |
| Nov 1, 2021 | $2.96 | $3.08 | $2.83 | $3.00 | +3.81% | 182,600 |
| Oct 25, 2021 | $2.89 | $3.01 | $2.83 | $2.89 | +1.76% | 263,800 |
| Oct 18, 2021 | $2.99 | $2.99 | $2.70 | $2.84 | +0.71% | 285,200 |
| Oct 11, 2021 | $2.56 | $3.05 | $2.56 | $2.82 | -2.08% | 216,400 |
| Oct 4, 2021 | $2.78 | $2.92 | $2.61 | $2.88 | +12.50% | 240,900 |
| Sep 27, 2021 | $2.05 | $2.61 | $2.05 | $2.56 | +4.49% | 273,900 |
| Sep 20, 2021 | $2.20 | $2.48 | $2.14 | $2.45 | +6.06% | 377,800 |
| Sep 13, 2021 | $2.03 | $2.39 | $2.03 | $2.31 | +14.36% | 213,300 |
| Sep 7, 2021 | $2.02 | $2.06 | $1.94 | $2.02 | -1.46% | 94,900 |
| Aug 30, 2021 | $1.95 | $2.31 | $1.88 | $2.05 | +6.22% | 90,700 |
| Aug 23, 2021 | $1.79 | $2.35 | $1.78 | $1.93 | +14.20% | 111,200 |
| Aug 16, 2021 | $1.90 | $1.90 | $1.61 | $1.69 | -11.98% | 298,200 |
| Aug 9, 2021 | $2.02 | $2.05 | $1.90 | $1.92 | -6.34% | 91,300 |
| Aug 2, 2021 | $2.25 | $2.29 | $1.90 | $2.05 | -5.09% | 211,500 |
| Jul 26, 2021 | $1.96 | $2.17 | $1.94 | $2.16 | +9.64% | 244,900 |
| Jul 19, 2021 | $1.64 | $2.00 | $1.61 | $1.97 | +8.84% | 256,600 |
| Jul 12, 2021 | $2.11 | $2.11 | $1.75 | $1.81 | -13.81% | 185,200 |
| Jul 6, 2021 | $2.15 | $2.17 | $1.94 | $2.10 | -1.41% | 205,400 |
| Jun 28, 2021 | $2.16 | $3.03 | $2.03 | $2.13 | -2.74% | 100,400 |
| Jun 21, 2021 | $2.02 | $2.24 | $2.02 | $2.19 | +11.17% | 183,500 |
| Jun 14, 2021 | $2.21 | $2.26 | $1.97 | $1.97 | -10.45% | 152,400 |
| Jun 7, 2021 | $2.22 | $2.24 | $2.14 | $2.20 | -3.08% | 96,500 |
| Jun 1, 2021 | $2.50 | $2.50 | $2.20 | $2.27 | +7.08% | 105,600 |
| May 24, 2021 | $2.04 | $2.69 | $2.01 | $2.12 | +4.43% | 191,700 |
| May 17, 2021 | $2.13 | $2.20 | $2.00 | $2.03 | -4.25% | 75,900 |
| May 10, 2021 | $2.10 | $2.17 | $1.89 | $2.12 | -1.85% | 117,200 |
| May 3, 2021 | $2.10 | $2.46 | $1.88 | $2.16 | +3.35% | 161,000 |
| Apr 26, 2021 | $1.78 | $2.12 | $1.76 | $2.09 | +17.42% | 222,800 |
| Apr 19, 2021 | $1.87 | $1.91 | $1.68 | $1.78 | -6.81% | 50,300 |
| Apr 12, 2021 | $1.84 | $1.96 | $1.81 | $1.91 | +3.80% | 48,700 |
| Apr 5, 2021 | $1.90 | $1.95 | $1.79 | $1.84 | -3.16% | 145,000 |
| Mar 29, 2021 | $1.91 | $1.93 | $1.82 | $1.90 | +3.83% | 53,200 |
| Mar 22, 2021 | $1.79 | $1.87 | $1.60 | $1.83 | +3.98% | 185,900 |
| Mar 15, 2021 | $1.88 | $1.88 | $1.69 | $1.76 | -6.88% | 50,300 |
| Mar 8, 2021 | $1.94 | $1.94 | $1.80 | $1.89 | -0.53% | 77,700 |
| Mar 1, 2021 | $1.78 | $1.94 | $1.74 | $1.90 | +11.11% | 300,800 |
| Feb 22, 2021 | $1.69 | $1.89 | $1.68 | $1.71 | +3.01% | 243,000 |
| Feb 16, 2021 | $1.66 | $1.71 | $1.62 | $1.66 | +3.75% | 139,900 |
| Feb 8, 2021 | $1.33 | $1.67 | $1.29 | $1.60 | +24.03% | 333,100 |
| Feb 1, 2021 | $1.06 | $1.32 | $1.03 | $1.29 | +21.70% | 284,600 |
| Jan 25, 2021 | $1.10 | $1.10 | $1.01 | $1.06 | -5.36% | 392,800 |
| Jan 19, 2021 | $1.11 | $1.20 | $1.07 | $1.12 | 0.00% | 219,200 |
| Jan 11, 2021 | $1.10 | $1.18 | $1.06 | $1.12 | -1.75% | 519,400 |
| Jan 4, 2021 | $1.02 | $1.14 | $0.98 | $1.14 | +15.15% | 194,400 |
| Dec 28, 2020 | $0.97 | $1.03 | $0.97 | $0.99 | +2.06% | 190,300 |
| Dec 21, 2020 | $1.00 | $1.03 | $0.97 | $0.97 | -9.35% | 184,500 |
| Dec 14, 2020 | $1.04 | $1.09 | $1.02 | $1.07 | +2.88% | 143,600 |
| Dec 7, 2020 | $0.82 | $1.04 | $0.79 | $1.04 | +35.06% | 188,400 |
| Nov 30, 2020 | $0.81 | $0.81 | $0.71 | $0.77 | -1.28% | 135,700 |
| Nov 23, 2020 | $0.71 | $0.79 | $0.71 | $0.78 | +11.43% | 67,400 |
| Nov 16, 2020 | $0.67 | $0.72 | $0.67 | $0.70 | +12.90% | 20,500 |
| Nov 9, 2020 | $0.66 | $0.75 | $0.62 | $0.62 | +5.08% | 72,600 |
| Nov 2, 2020 | $0.59 | $0.66 | $0.59 | $0.59 | +9.26% | 32,600 |
| Oct 26, 2020 | $0.63 | $0.63 | $0.54 | $0.54 | -15.63% | 21,000 |
| Oct 19, 2020 | $0.65 | $0.65 | $0.63 | $0.64 | +3.23% | 7,800 |
| Oct 12, 2020 | $0.60 | $0.62 | $0.58 | $0.62 | +3.33% | 18,400 |
| Oct 5, 2020 | $0.56 | $0.61 | $0.56 | $0.60 | +9.09% | 7,500 |
| Sep 28, 2020 | $0.54 | $0.55 | $0.52 | $0.55 | -1.79% | 5,300 |
| Sep 21, 2020 | $0.58 | $0.59 | $0.55 | $0.56 | -11.11% | 8,400 |
| Sep 14, 2020 | $0.54 | $0.63 | $0.54 | $0.63 | +16.67% | 49,400 |
| Sep 8, 2020 | $0.62 | $0.62 | $0.54 | $0.54 | -15.63% | 9,200 |
| Aug 31, 2020 | $0.70 | $0.71 | $0.64 | $0.64 | -8.57% | 10,900 |
| Aug 24, 2020 | $0.73 | $0.73 | $0.69 | $0.70 | -1.41% | 51,700 |
| Aug 17, 2020 | $0.81 | $0.81 | $0.71 | $0.71 | -6.58% | 51,400 |
| Aug 10, 2020 | $0.70 | $0.79 | $0.70 | $0.76 | +8.57% | 18,400 |
| Aug 3, 2020 | $0.61 | $0.70 | $0.61 | $0.70 | +14.75% | 60,200 |
| Jul 27, 2020 | $0.65 | $0.65 | $0.61 | $0.61 | -8.96% | 2,000 |
| Jul 20, 2020 | $0.62 | $0.69 | $0.62 | $0.67 | +6.35% | 15,000 |
| Jul 13, 2020 | $0.66 | $0.66 | $0.60 | $0.63 | 0.00% | 39,500 |
| Jul 6, 2020 | $0.69 | $0.73 | $0.63 | $0.63 | -5.97% | 20,700 |
| Jun 29, 2020 | $0.62 | $0.67 | $0.62 | $0.67 | +11.67% | 4,600 |
| Jun 22, 2020 | $0.66 | $0.73 | $0.60 | $0.60 | +3.45% | 46,200 |
| Jun 15, 2020 | $0.61 | $0.65 | $0.58 | $0.58 | -4.92% | 4,300 |
| Jun 8, 2020 | $0.75 | $0.78 | $0.60 | $0.61 | -11.59% | 14,100 |
| Jun 1, 2020 | $0.53 | $0.70 | $0.53 | $0.69 | +25.45% | 72,000 |
| May 26, 2020 | $0.57 | $0.58 | $0.55 | $0.55 | -5.17% | 261,000 |
| May 18, 2020 | $0.50 | $0.60 | $0.50 | $0.58 | +16.00% | 13,000 |
| May 11, 2020 | $0.54 | $0.60 | $0.50 | $0.50 | -3.85% | 1,900 |
| May 4, 2020 | $0.53 | $0.53 | $0.52 | $0.52 | -1.89% | 1,500 |
| Apr 27, 2020 | $0.45 | $0.53 | $0.45 | $0.53 | +17.78% | 2,800 |
| Apr 20, 2020 | $0.40 | $0.46 | $0.39 | $0.45 | +28.57% | 6,900 |
| Apr 13, 2020 | $0.42 | $0.43 | $0.35 | $0.35 | -22.22% | 6,600 |
| Apr 6, 2020 | $0.38 | $0.50 | $0.38 | $0.45 | +18.42% | 53,400 |
| Mar 30, 2020 | $0.30 | $0.39 | $0.30 | $0.38 | +18.75% | 11,500 |
| Mar 23, 2020 | $0.30 | $0.40 | $0.30 | $0.32 | +6.67% | 179,600 |
| Mar 16, 2020 | $0.50 | $0.50 | $0.30 | $0.30 | -37.50% | 33,200 |
| Mar 9, 2020 | $0.65 | $0.72 | $0.48 | $0.48 | -45.45% | 11,200 |
| Mar 2, 2020 | $0.84 | $0.97 | $0.84 | $0.88 | +4.76% | 9,200 |
| Feb 24, 2020 | $1.18 | $1.18 | $0.84 | $0.84 | -35.38% | 26,200 |
| Feb 18, 2020 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | 0 |
| Feb 10, 2020 | $1.20 | $1.30 | $1.20 | $1.30 | +1.56% | 5,800 |
| Feb 3, 2020 | $1.27 | $1.30 | $1.27 | $1.28 | +0.79% | 20,500 |
| Jan 27, 2020 | $1.35 | $1.36 | $1.27 | $1.27 | -9.29% | 2,000 |
| Jan 21, 2020 | $1.52 | $1.52 | $1.36 | $1.40 | -10.83% | 3,000 |
| Jan 13, 2020 | $1.58 | $1.58 | $1.57 | $1.57 | -1.26% | 25,700 |
| Jan 6, 2020 | $1.53 | $1.66 | $1.53 | $1.59 | +3.92% | 400 |
| Dec 30, 2019 | $1.52 | $1.53 | $1.52 | $1.53 | +0.66% | 2,500 |
| Dec 23, 2019 | $1.53 | $1.56 | $1.52 | $1.52 | -1.30% | 33,200 |
| Dec 16, 2019 | $1.48 | $1.54 | $1.48 | $1.54 | +15.79% | 15,900 |
| Dec 9, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Dec 2, 2019 | $1.34 | $1.34 | $1.32 | $1.33 | -1.48% | 49,400 |
| Nov 25, 2019 | $1.33 | $1.35 | $1.33 | $1.35 | +1.50% | 6,000 |
| Nov 18, 2019 | $1.36 | $1.36 | $1.31 | $1.33 | -2.21% | 75,000 |
| Nov 11, 2019 | $1.34 | $1.36 | $1.34 | $1.36 | +1.49% | 1,700 |
| Nov 4, 2019 | $1.32 | $1.34 | $1.22 | $1.34 | +1.52% | 124,500 |
| Oct 28, 2019 | $1.30 | $1.32 | $1.30 | $1.32 | +1.54% | 12,700 |
| Oct 21, 2019 | $1.33 | $1.33 | $1.30 | $1.30 | -2.26% | 2,100 |
| Oct 14, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | 0.00% | 0 |
| Oct 7, 2019 | $1.44 | $1.44 | $1.33 | $1.33 | -7.64% | 21,700 |
| Sep 30, 2019 | $1.68 | $1.68 | $1.44 | $1.44 | -14.29% | 22,000 |
| Sep 23, 2019 | $1.68 | $1.68 | $1.68 | $1.68 | -4.00% | 3,200 |
| Sep 16, 2019 | $1.75 | $1.82 | $1.75 | $1.75 | +15.89% | 16,100 |
| Sep 9, 2019 | $1.51 | $1.51 | $1.51 | $1.51 | 0.00% | 0 |
| Sep 3, 2019 | $1.30 | $1.51 | $1.30 | $1.51 | +16.15% | 1,500 |
| Aug 26, 2019 | $1.32 | $1.32 | $1.30 | $1.30 | -2.26% | 5,000 |
| Aug 19, 2019 | $1.33 | $1.33 | $1.33 | $1.33 | -1.48% | 4,500 |
| Aug 12, 2019 | $1.57 | $1.57 | $1.34 | $1.35 | -14.01% | 15,300 |
| Aug 5, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 229,300 |
| Jul 29, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 154,200 |
| Jul 22, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Jul 15, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Jul 8, 2019 | $1.57 | $1.57 | $1.57 | $1.57 | -7.10% | 1,000 |
| Jul 1, 2019 | $1.69 | $1.69 | $1.69 | $1.69 | 0.00% | 0 |
| Jun 24, 2019 | $1.72 | $1.72 | $1.69 | $1.69 | -1.74% | 1,400 |
| Jun 17, 2019 | $1.43 | $1.72 | $1.43 | $1.72 | +5.52% | 78,100 |
| Jun 10, 2019 | $1.63 | $1.63 | $1.63 | $1.63 | +1.24% | 1,700 |
| Jun 3, 2019 | $1.60 | $1.61 | $1.60 | $1.61 | -2.42% | 4,100 |
| May 28, 2019 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| May 20, 2019 | $1.75 | $1.75 | $1.65 | $1.65 | -5.71% | 51,900 |
| May 13, 2019 | $1.75 | $1.75 | $1.75 | $1.75 | -4.37% | 2,100 |
| May 6, 2019 | $1.83 | $1.83 | $1.83 | $1.83 | 0.00% | 100 |
| Apr 29, 2019 | $2.12 | $2.12 | $1.83 | $1.83 | -13.68% | 5,500 |
| Apr 22, 2019 | $2.25 | $2.25 | $2.11 | $2.12 | +0.47% | 19,100 |
| Apr 15, 2019 | $2.11 | $2.11 | $2.11 | $2.11 | -1.40% | 600 |
| Apr 8, 2019 | $2.01 | $2.14 | $2.01 | $2.14 | +14.44% | 2,200 |
| Apr 1, 2019 | $1.87 | $1.87 | $1.87 | $1.87 | +3.89% | 300 |
| Mar 25, 2019 | $1.93 | $1.93 | $1.80 | $1.80 | -6.74% | 3,000 |
| Mar 18, 2019 | $1.93 | $1.94 | $1.93 | $1.93 | 0.00% | 800 |
| Mar 11, 2019 | $2.15 | $2.15 | $1.93 | $1.93 | -10.23% | 1,100 |
| Mar 4, 2019 | $2.15 | $2.15 | $2.15 | $2.15 | 0.00% | 0 |
| Feb 25, 2019 | $1.94 | $2.15 | $1.94 | $2.15 | +10.82% | 3,100 |
| Feb 19, 2019 | $1.82 | $2.00 | $1.82 | $1.94 | +6.59% | 25,100 |
| Feb 11, 2019 | $1.58 | $1.82 | $1.58 | $1.82 | +15.19% | 1,000 |
| Feb 4, 2019 | $1.63 | $1.63 | $1.58 | $1.58 | -3.07% | 20,100 |
| Jan 28, 2019 | $1.56 | $1.65 | $1.56 | $1.63 | +1.24% | 22,800 |
| Jan 22, 2019 | $1.60 | $1.64 | $1.55 | $1.61 | -6.94% | 9,400 |
| Jan 14, 2019 | $1.86 | $1.87 | $1.55 | $1.73 | -6.99% | 21,400 |
| Jan 7, 2019 | $1.86 | $1.86 | $1.86 | $1.86 | +4.49% | 600 |
| Dec 31, 2018 | $1.66 | $1.78 | $1.60 | $1.78 | +12.66% | 24,000 |
| Dec 24, 2018 | $1.50 | $1.58 | $1.50 | $1.58 | +4.64% | 3,900 |
| Dec 17, 2018 | $1.52 | $1.52 | $1.41 | $1.51 | -13.71% | 979,800 |
| Dec 10, 2018 | $1.71 | $1.78 | $1.65 | $1.75 | +2.34% | 64,400 |
| Dec 3, 2018 | $1.71 | $1.71 | $1.71 | $1.71 | 0.00% | 0 |
| Nov 26, 2018 | $1.80 | $1.80 | $1.65 | $1.71 | -5.00% | 28,000 |
| Nov 19, 2018 | $1.95 | $1.95 | $1.80 | $1.80 | -7.69% | 3,700 |
| Nov 12, 2018 | $2.71 | $2.71 | $1.88 | $1.95 | -28.04% | 19,100 |
| Nov 5, 2018 | $2.66 | $2.71 | $2.66 | $2.71 | +1.88% | 2,700 |
| Oct 29, 2018 | $2.83 | $2.83 | $2.60 | $2.66 | -6.01% | 4,400 |
| Oct 22, 2018 | $3.35 | $3.35 | $2.83 | $2.83 | -15.52% | 14,400 |
| Oct 15, 2018 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| Oct 8, 2018 | $4.00 | $4.00 | $3.29 | $3.35 | -16.25% | 4,900 |
| Oct 1, 2018 | $3.95 | $4.00 | $3.95 | $4.00 | +2.83% | 9,600 |
| Sep 24, 2018 | $3.85 | $3.91 | $3.85 | $3.89 | +2.37% | 24,000 |
| Sep 17, 2018 | $3.65 | $3.80 | $3.64 | $3.80 | +4.11% | 322,300 |
| Sep 10, 2018 | $3.61 | $3.68 | $3.49 | $3.65 | +3.99% | 3,600 |
| Sep 4, 2018 | $3.67 | $3.67 | $3.41 | $3.51 | -6.40% | 30,200 |
| Aug 27, 2018 | $3.89 | $3.97 | $3.75 | $3.75 | -3.35% | 5,000 |
| Aug 20, 2018 | $3.64 | $3.94 | $3.64 | $3.88 | +6.59% | 10,300 |
| Aug 13, 2018 | $3.67 | $3.67 | $3.64 | $3.64 | -0.27% | 17,200 |
| Aug 6, 2018 | $3.77 | $3.77 | $3.65 | $3.65 | -3.18% | 3,300 |
| Jul 30, 2018 | $3.48 | $3.77 | $3.48 | $3.77 | +8.33% | 6,800 |
| Jul 23, 2018 | $3.39 | $3.48 | $3.39 | $3.48 | +2.65% | 2,400 |
| Jul 16, 2018 | $3.40 | $3.41 | $3.34 | $3.39 | 0.00% | 9,200 |
| Jul 9, 2018 | $3.50 | $3.58 | $3.39 | $3.39 | -3.14% | 34,300 |
| Jul 2, 2018 | $3.11 | $3.51 | $3.11 | $3.50 | +12.54% | 43,100 |
| Jun 25, 2018 | $3.11 | $3.11 | $3.11 | $3.11 | 0.00% | 0 |
| Jun 18, 2018 | $3.11 | $3.11 | $3.11 | $3.11 | -7.16% | 1,400 |
| Jun 11, 2018 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| Jun 4, 2018 | $3.31 | $3.35 | $3.31 | $3.35 | +1.21% | 12,600 |
| May 29, 2018 | $3.14 | $3.34 | $3.14 | $3.31 | +5.41% | 41,600 |
| May 21, 2018 | $3.24 | $3.36 | $3.14 | $3.14 | -3.09% | 6,600 |
| May 14, 2018 | $3.12 | $3.24 | $3.12 | $3.24 | +3.51% | 87,400 |
| May 7, 2018 | $2.90 | $3.13 | $2.84 | $3.13 | +10.60% | 38,200 |
| Apr 30, 2018 | $2.76 | $2.85 | $2.76 | $2.83 | -0.35% | 8,000 |
| Apr 23, 2018 | $2.63 | $2.84 | $2.63 | $2.84 | +7.98% | 5,000 |
| Apr 16, 2018 | $2.40 | $2.63 | $2.40 | $2.63 | +9.58% | 400 |
| Apr 9, 2018 | $2.23 | $2.40 | $2.23 | $2.40 | +8.60% | 4,400 |
| Apr 2, 2018 | $2.12 | $2.21 | $2.12 | $2.21 | +6.25% | 10,200 |
| Mar 26, 2018 | $2.08 | $2.08 | $2.08 | $2.08 | 0.00% | 0 |
| Mar 19, 2018 | $2.11 | $2.11 | $2.07 | $2.08 | -1.42% | 57,300 |
| Mar 12, 2018 | $2.12 | $2.12 | $2.11 | $2.11 | +1.93% | 800 |
| Mar 5, 2018 | $1.91 | $2.07 | $1.88 | $2.07 | +0.98% | 7,500 |
| Feb 26, 2018 | $2.04 | $2.05 | $2.04 | $2.05 | +0.49% | 3,600 |
| Feb 20, 2018 | $2.10 | $2.10 | $2.04 | $2.04 | +0.99% | 900 |
| Feb 12, 2018 | $1.97 | $2.02 | $1.97 | $2.02 | +2.54% | 1,800 |
| Feb 5, 2018 | $2.15 | $2.15 | $1.97 | $1.97 | -8.37% | 1,400 |
| Jan 29, 2018 | $2.42 | $2.42 | $2.15 | $2.15 | -11.16% | 7,300 |
| Jan 22, 2018 | $2.41 | $2.43 | $2.41 | $2.42 | +0.41% | 1,000 |
| Jan 16, 2018 | $2.29 | $2.41 | $2.29 | $2.41 | +5.24% | 5,000 |
| Jan 8, 2018 | $2.27 | $2.29 | $2.27 | $2.29 | +0.88% | 800 |
| Jan 2, 2018 | $2.22 | $2.31 | $2.22 | $2.27 | +2.25% | 400 |
| Dec 26, 2017 | $2.09 | $2.23 | $2.09 | $2.22 | +6.22% | 1,800 |
| Dec 18, 2017 | $1.98 | $2.10 | $1.98 | $2.09 | +5.56% | 78,100 |
| Dec 11, 2017 | $2.14 | $2.14 | $1.98 | $1.98 | -4.81% | 8,900 |
| Dec 4, 2017 | $2.24 | $2.24 | $2.08 | $2.08 | -7.14% | 15,000 |
| Nov 27, 2017 | $2.11 | $2.24 | $1.99 | $2.24 | +6.16% | 64,600 |
| Nov 20, 2017 | $2.09 | $2.11 | $2.00 | $2.11 | +0.96% | 318,400 |
| Nov 13, 2017 | $2.35 | $2.35 | $2.05 | $2.09 | -11.06% | 4,000 |
| Nov 6, 2017 | $2.33 | $2.37 | $2.33 | $2.35 | +0.86% | 1,300 |
| Oct 30, 2017 | $2.30 | $2.39 | $2.29 | $2.33 | +5.91% | 15,100 |
| Oct 23, 2017 | $2.15 | $2.28 | $2.14 | $2.20 | +8.37% | 16,100 |
| Oct 16, 2017 | $2.04 | $2.04 | $2.03 | $2.03 | -0.49% | 1,700 |
| Oct 9, 2017 | $2.23 | $2.23 | $2.04 | $2.04 | -8.52% | 4,000 |
| Oct 2, 2017 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Sep 25, 2017 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Sep 18, 2017 | $2.00 | $2.23 | $2.00 | $2.23 | +11.50% | 1,100 |
| Sep 11, 2017 | $2.07 | $2.07 | $2.00 | $2.00 | -3.38% | 600 |
| Sep 5, 2017 | $1.92 | $2.07 | $1.92 | $2.07 | +7.81% | 400 |
| Aug 28, 2017 | $1.78 | $1.92 | $1.78 | $1.92 | +7.87% | 6,700 |
| Aug 21, 2017 | $1.75 | $1.78 | $1.75 | $1.78 | +1.71% | 4,000 |
| Aug 14, 2017 | $1.59 | $1.75 | $1.59 | $1.75 | +10.06% | 1,400 |
| Aug 7, 2017 | $1.69 | $1.69 | $1.59 | $1.59 | -5.92% | 600 |
| Jul 31, 2017 | $1.92 | $1.92 | $1.69 | $1.69 | -11.98% | 1,400 |
| Jul 24, 2017 | $1.71 | $1.96 | $1.71 | $1.92 | +12.28% | 8,300 |
| Jul 17, 2017 | $1.71 | $1.71 | $1.71 | $1.71 | -0.58% | 10,000 |
| Jul 10, 2017 | $1.74 | $1.74 | $1.64 | $1.72 | -1.15% | 17,300 |
| Jul 3, 2017 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | 0 |
| Jun 26, 2017 | $1.57 | $1.74 | $1.57 | $1.74 | +10.83% | 9,100 |
| Jun 19, 2017 | $1.62 | $1.62 | $1.51 | $1.57 | +0.64% | 8,000 |
| Jun 12, 2017 | $1.64 | $1.70 | $1.56 | $1.56 | -4.88% | 5,500 |
| Jun 5, 2017 | $1.64 | $1.64 | $1.64 | $1.64 | 0.00% | 16,300 |
| May 30, 2017 | $1.81 | $1.81 | $1.64 | $1.64 | -9.39% | 2,600 |
| May 22, 2017 | $1.80 | $1.81 | $1.80 | $1.81 | +0.56% | 28,800 |
| May 15, 2017 | $1.70 | $1.84 | $1.67 | $1.80 | +5.88% | 118,100 |
| May 8, 2017 | $1.70 | $1.70 | $1.70 | $1.70 | 0.00% | 1,500 |
| May 1, 2017 | $1.93 | $1.93 | $1.70 | $1.70 | -11.92% | 7,400 |
| Apr 24, 2017 | $2.00 | $2.00 | $1.93 | $1.93 | -2.53% | 28,600 |
| Apr 17, 2017 | $2.15 | $2.15 | $1.95 | $1.98 | -7.91% | 51,800 |
| Apr 10, 2017 | $2.22 | $2.22 | $2.15 | $2.15 | -3.15% | 12,200 |
| Apr 3, 2017 | $2.22 | $2.22 | $2.22 | $2.22 | 0.00% | 24,200 |
| Mar 27, 2017 | $1.98 | $2.22 | $1.98 | $2.22 | +12.12% | 16,800 |
| Mar 20, 2017 | $2.09 | $2.09 | $1.98 | $1.98 | -7.48% | 23,200 |
| Mar 13, 2017 | $2.07 | $2.18 | $1.99 | $2.14 | +8.08% | 24,200 |
| Mar 6, 2017 | $2.21 | $2.21 | $1.98 | $1.98 | -10.81% | 30,100 |
| Feb 27, 2017 | $2.26 | $2.26 | $2.21 | $2.22 | -5.13% | 33,900 |
| Feb 21, 2017 | $2.45 | $2.45 | $2.34 | $2.34 | -3.31% | 4,200 |
| Feb 13, 2017 | $2.46 | $2.46 | $2.41 | $2.42 | -1.63% | 16,300 |
| Feb 6, 2017 | $2.46 | $2.46 | $2.31 | $2.46 | -3.15% | 42,600 |
| Jan 30, 2017 | $2.48 | $2.54 | $2.48 | $2.54 | +2.42% | 11,500 |
| Jan 23, 2017 | $2.49 | $2.49 | $2.48 | $2.48 | -5.70% | 5,000 |
| Jan 17, 2017 | $2.61 | $2.63 | $2.43 | $2.63 | -0.75% | 14,000 |
| Jan 9, 2017 | $2.64 | $2.65 | $2.61 | $2.65 | +0.38% | 7,800 |
| Jan 3, 2017 | $2.60 | $2.64 | $2.47 | $2.64 | +1.93% | 13,200 |
| Dec 27, 2016 | $2.65 | $2.65 | $2.59 | $2.59 | -2.26% | 70,500 |
| Dec 19, 2016 | $2.63 | $2.68 | $2.63 | $2.65 | +1.92% | 25,200 |
| Dec 12, 2016 | $2.53 | $2.64 | $2.53 | $2.60 | +2.77% | 18,400 |
| Dec 5, 2016 | $2.66 | $2.66 | $2.53 | $2.53 | -2.69% | 20,000 |
| Nov 28, 2016 | $2.57 | $2.76 | $2.57 | $2.60 | +4.42% | 10,600 |
| Nov 21, 2016 | $2.42 | $2.49 | $2.42 | $2.49 | +2.89% | 1,000 |
| Nov 14, 2016 | $2.33 | $2.42 | $2.33 | $2.42 | +7.08% | 2,000 |
| Nov 7, 2016 | $2.30 | $2.40 | $2.26 | $2.26 | – | 122,800 |
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?