Tenaris SA (TNRSF) stock
TNRSFOTCSteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Also trades as TS
$28.12+0.00 (0.00%)
Close on Oct 19, 2026Market cap $30.86BP/E –Yield –
Price history
Tenaris share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.12
0.00% on the day
52-week range
$17.10 – $28.89
-2.7% from the high
Change over 52 weeks
+64.5%
From $17.10 on Oct 17, 2025
Average volume
4,051
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Oct 12, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Oct 5, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Sep 28, 2026 | $28.12 | $28.12 | $28.12 | $28.12 | 0.00% | 0 |
| Sep 21, 2026 | $28.89 | $28.89 | $28.12 | $28.12 | -2.67% | 1,001 |
| Sep 14, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | 0.00% | 0 |
| Sep 8, 2026 | $28.33 | $28.89 | $28.33 | $28.89 | +1.99% | 1,099 |
| Aug 31, 2026 | $26.48 | $28.33 | $26.48 | $28.33 | +6.98% | 100 |
| Aug 24, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | +0.88% | 589 |
| Aug 17, 2026 | $26.95 | $26.95 | $26.25 | $26.25 | -2.60% | 160,690 |
| Aug 10, 2026 | $26.95 | $26.95 | $26.95 | $26.95 | 0.00% | 0 |
| Aug 3, 2026 | $27.56 | $27.56 | $26.95 | $26.95 | -2.22% | 719 |
| Jul 27, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | 0 |
| Jul 20, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | 0 |
| Jul 13, 2026 | $27.13 | $27.56 | $27.13 | $27.56 | +1.58% | 349 |
| Jul 6, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | 0.00% | 0 |
| Jun 29, 2026 | $28.45 | $28.45 | $27.13 | $27.13 | -4.63% | 200,000 |
| Jun 22, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Jun 15, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Jun 8, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Jun 1, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| May 26, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| May 18, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| May 11, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| May 4, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Apr 27, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Apr 20, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Apr 13, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Apr 6, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Mar 30, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | 0.00% | 0 |
| Mar 23, 2026 | $21.10 | $28.45 | $21.10 | $28.45 | +34.83% | 2,858 |
| Mar 16, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Mar 9, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Mar 2, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Feb 23, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Feb 17, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Feb 9, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Feb 2, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 26, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 20, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | +12.23% | 14,981 |
| Jan 12, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Jan 5, 2026 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 29, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 22, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | 0.00% | 0 |
| Dec 15, 2025 | $19.43 | $19.43 | $18.80 | $18.80 | -3.24% | 3,100 |
| Dec 8, 2025 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | 0 |
| Dec 1, 2025 | $20.73 | $20.73 | $19.43 | $19.43 | -2.56% | 103,000 |
| Nov 24, 2025 | $19.94 | $19.94 | $19.94 | $19.94 | 0.00% | 0 |
| Nov 17, 2025 | $20.66 | $20.66 | $19.94 | $19.94 | -2.40% | 5,956 |
| Nov 10, 2025 | $20.43 | $20.43 | $20.43 | $20.43 | +3.18% | 1,107 |
| Nov 3, 2025 | $19.80 | $19.80 | $19.80 | $19.80 | 0.00% | 0 |
| Oct 27, 2025 | $17.10 | $19.80 | $17.10 | $19.80 | +15.82% | 1,032 |
| Oct 20, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | 0.00% | 0 |
| Oct 13, 2025 | $17.95 | $17.95 | $17.10 | $17.10 | -4.76% | 215 |
| Oct 6, 2025 | $17.12 | $17.95 | $17.12 | $17.95 | +4.86% | 4,480 |
| Sep 29, 2025 | $17.12 | $17.12 | $17.12 | $17.12 | 0.00% | 0 |
| Sep 22, 2025 | $17.40 | $17.83 | $17.12 | $17.12 | -1.62% | 1,614 |
| Sep 15, 2025 | $17.72 | $17.72 | $17.40 | $17.40 | -1.78% | 8,237 |
| Sep 8, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | +0.54% | 1,551 |
| Sep 2, 2025 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Aug 25, 2025 | $17.62 | $17.62 | $17.62 | $17.62 | 0.00% | 0 |
| Aug 18, 2025 | $18.02 | $18.02 | $17.62 | $17.62 | -2.22% | 130 |
| Aug 11, 2025 | $18.02 | $18.02 | $18.02 | $18.02 | +0.64% | 168 |
| Aug 4, 2025 | $19.01 | $19.01 | $17.91 | $17.91 | -5.81% | 345 |
| Jul 28, 2025 | $19.01 | $19.01 | $19.01 | $19.01 | 0.00% | 0 |
| Jul 21, 2025 | $19.01 | $19.01 | $19.01 | $19.01 | 0.00% | 0 |
| Jul 14, 2025 | $19.01 | $19.01 | $19.01 | $19.01 | 0.00% | 0 |
| Jul 7, 2025 | $18.36 | $19.01 | $18.36 | $19.01 | +3.54% | 1,729 |
| Jun 30, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | -1.82% | 104 |
| Jun 23, 2025 | $17.34 | $18.70 | $17.34 | $18.70 | +7.87% | 139 |
| Jun 16, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jun 9, 2025 | $17.34 | $17.34 | $17.34 | $17.34 | 0.00% | 0 |
| Jun 2, 2025 | $16.38 | $17.34 | $16.38 | $17.34 | +5.83% | 2,202 |
| May 27, 2025 | $16.38 | $16.38 | $16.38 | $16.38 | 0.00% | 0 |
| May 19, 2025 | $17.25 | $17.25 | $16.38 | $16.38 | -5.04% | 144 |
| May 12, 2025 | $17.05 | $17.44 | $17.05 | $17.25 | +1.17% | 3,252 |
| May 5, 2025 | $17.23 | $17.23 | $17.05 | $17.05 | -1.04% | 899 |
| Apr 28, 2025 | $16.85 | $17.23 | $16.85 | $17.23 | +8.72% | 540 |
| Apr 21, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 14, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Apr 7, 2025 | $16.00 | $16.05 | $15.41 | $15.85 | -20.32% | 403,441 |
| Mar 31, 2025 | $19.89 | $19.89 | $19.89 | $19.89 | 0.00% | 0 |
| Mar 24, 2025 | $19.89 | $19.89 | $19.89 | $19.89 | 0.00% | 0 |
| Mar 17, 2025 | $19.41 | $19.89 | $19.41 | $19.89 | +5.69% | 2,631 |
| Mar 10, 2025 | $18.82 | $18.82 | $18.82 | $18.82 | 0.00% | 0 |
| Mar 3, 2025 | $19.69 | $19.69 | $17.68 | $18.82 | -4.42% | 9,944 |
| Feb 24, 2025 | $19.69 | $19.69 | $19.69 | $19.69 | 0.00% | 0 |
| Feb 18, 2025 | $19.69 | $19.69 | $19.69 | $19.69 | 0.00% | 0 |
| Feb 10, 2025 | $19.69 | $19.69 | $19.69 | $19.69 | +1.34% | 80,090 |
| Feb 3, 2025 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | 0 |
| Jan 27, 2025 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | 0 |
| Jan 21, 2025 | $18.81 | $19.43 | $18.81 | $19.43 | +3.30% | 300,000 |
| Jan 13, 2025 | $18.81 | $18.81 | $18.81 | $18.81 | 0.00% | 0 |
| Jan 6, 2025 | $18.81 | $18.81 | $18.81 | $18.81 | 0.00% | 0 |
| Dec 30, 2024 | $18.81 | $18.81 | $18.81 | $18.81 | 0.00% | 0 |
| Dec 23, 2024 | $18.81 | $18.81 | $18.81 | $18.81 | +0.27% | 2,020 |
| Dec 16, 2024 | $18.76 | $18.76 | $18.76 | $18.76 | 0.00% | 0 |
| Dec 9, 2024 | $18.76 | $18.76 | $18.76 | $18.76 | 0.00% | 0 |
| Dec 2, 2024 | $18.76 | $18.76 | $18.76 | $18.76 | 0.00% | 0 |
| Nov 25, 2024 | $18.76 | $18.76 | $18.76 | $18.76 | +11.60% | 300,000 |
| Nov 18, 2024 | $16.81 | $16.81 | $16.81 | $16.81 | 0.00% | 0 |
| Nov 11, 2024 | $16.81 | $16.81 | $16.81 | $16.81 | 0.00% | 0 |
| Nov 4, 2024 | $16.81 | $16.81 | $16.81 | $16.81 | +5.06% | 481 |
| Oct 28, 2024 | $15.72 | $16.30 | $15.72 | $16.00 | +1.75% | 807 |
| Oct 21, 2024 | $15.72 | $15.72 | $15.72 | $15.72 | 0.00% | 0 |
| Oct 14, 2024 | $15.55 | $15.72 | $15.55 | $15.72 | +1.11% | 200,123 |
| Oct 7, 2024 | $16.14 | $16.14 | $15.55 | $15.55 | -3.63% | 142 |
| Sep 30, 2024 | $16.14 | $16.14 | $16.14 | $16.14 | +8.86% | 188 |
| Sep 23, 2024 | $14.82 | $14.82 | $14.82 | $14.82 | 0.00% | 0 |
| Sep 16, 2024 | $13.91 | $14.82 | $13.91 | $14.82 | +6.57% | 300,000 |
| Sep 9, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | 0.00% | 0 |
| Sep 3, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | 0.00% | 0 |
| Aug 26, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | 0.00% | 0 |
| Aug 19, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | 0.00% | 0 |
| Aug 12, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | 0.00% | 0 |
| Aug 5, 2024 | $13.87 | $13.92 | $13.86 | $13.91 | -6.70% | 484,000 |
| Jul 29, 2024 | $16.17 | $16.17 | $14.91 | $14.91 | -7.82% | 152,200 |
| Jul 22, 2024 | $16.17 | $16.17 | $16.17 | $16.17 | 0.00% | 0 |
| Jul 15, 2024 | $15.45 | $16.17 | $15.45 | $16.17 | +4.72% | 200 |
| Jul 8, 2024 | $15.71 | $15.71 | $15.45 | $15.45 | -1.69% | 438 |
| Jul 1, 2024 | $15.10 | $15.71 | $15.10 | $15.71 | +4.04% | 100 |
| Jun 24, 2024 | $15.69 | $15.69 | $15.10 | $15.10 | -3.73% | 643 |
| Jun 17, 2024 | $15.69 | $15.69 | $15.69 | $15.69 | 0.00% | 0 |
| Jun 10, 2024 | $15.90 | $15.90 | $15.69 | $15.69 | -1.35% | 300 |
| Jun 3, 2024 | $16.62 | $16.62 | $15.90 | $15.90 | -4.33% | 145,000 |
| May 28, 2024 | $16.92 | $16.92 | $16.62 | $16.62 | -1.77% | 100 |
| May 20, 2024 | $17.13 | $17.13 | $16.92 | $16.92 | -1.23% | 507 |
| May 13, 2024 | $17.13 | $17.13 | $17.13 | $17.13 | 0.00% | 0 |
| May 6, 2024 | $17.44 | $17.44 | $17.13 | $17.13 | -7.46% | 1,719 |
| Apr 29, 2024 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 22, 2024 | $18.51 | $18.51 | $18.51 | $18.51 | 0.00% | 0 |
| Apr 15, 2024 | $19.24 | $19.24 | $18.51 | $18.51 | -7.31% | 101,455 |
| Apr 8, 2024 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 0 |
| Apr 1, 2024 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 0 |
| Mar 25, 2024 | $19.97 | $19.97 | $19.97 | $19.97 | +0.76% | 260 |
| Mar 18, 2024 | $17.60 | $19.84 | $17.60 | $19.82 | +12.61% | 126,345 |
| Mar 11, 2024 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Mar 4, 2024 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Feb 26, 2024 | $17.76 | $17.76 | $17.60 | $17.60 | +12.82% | 101,406 |
| Feb 20, 2024 | $15.60 | $15.60 | $15.60 | $15.60 | 0.00% | 0 |
| Feb 12, 2024 | $15.85 | $15.85 | $15.60 | $15.60 | -1.56% | 266 |
| Feb 5, 2024 | $15.95 | $15.95 | $15.85 | $15.85 | -0.64% | 209 |
| Jan 29, 2024 | $15.93 | $15.95 | $15.93 | $15.95 | +0.10% | 1,487 |
| Jan 22, 2024 | $15.93 | $15.93 | $15.93 | $15.93 | +1.81% | 112,132 |
| Jan 16, 2024 | $17.73 | $17.73 | $15.65 | $15.65 | -11.74% | 1,720 |
| Jan 8, 2024 | $17.73 | $17.73 | $17.73 | $17.73 | 0.00% | 0 |
| Jan 2, 2024 | $17.73 | $17.73 | $17.73 | $17.73 | 0.00% | 0 |
| Dec 26, 2023 | $17.28 | $18.07 | $17.28 | $17.73 | +2.62% | 230 |
| Dec 18, 2023 | $16.45 | $17.28 | $16.45 | $17.28 | +5.05% | 236 |
| Dec 11, 2023 | $16.75 | $16.75 | $16.33 | $16.45 | -1.79% | 15,000 |
| Dec 4, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 27, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 20, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 13, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 6, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 30, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 23, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Oct 16, 2023 | $16.05 | $16.75 | $16.05 | $16.75 | +4.36% | 113 |
| Oct 9, 2023 | $16.50 | $16.50 | $16.05 | $16.05 | -2.73% | 56,538 |
| Oct 2, 2023 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Sep 25, 2023 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Sep 18, 2023 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Sep 11, 2023 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Sep 5, 2023 | $16.50 | $16.50 | $16.50 | $16.50 | 0.00% | 0 |
| Aug 28, 2023 | $13.75 | $16.71 | $13.75 | $16.50 | +20.00% | 160,399 |
| Aug 21, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Aug 14, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Aug 7, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 31, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 24, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 17, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 10, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 3, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jun 26, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jun 20, 2023 | $13.75 | $13.75 | $13.75 | $13.75 | -2.14% | 515 |
| Jun 12, 2023 | $13.10 | $14.10 | $13.10 | $14.05 | +7.25% | 600 |
| Jun 5, 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| May 30, 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| May 22, 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| May 15, 2023 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| May 8, 2023 | $14.00 | $14.00 | $13.10 | $13.10 | -6.43% | 368 |
| May 1, 2023 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 24, 2023 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 17, 2023 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 10, 2023 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Apr 3, 2023 | $14.20 | $14.20 | $14.00 | $14.00 | -1.41% | 4,587 |
| Mar 27, 2023 | $13.81 | $14.25 | $13.81 | $14.20 | -18.67% | 251,638 |
| Mar 20, 2023 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Mar 13, 2023 | $17.46 | $17.46 | $17.46 | $17.46 | 0.00% | 0 |
| Mar 6, 2023 | $17.64 | $17.64 | $17.46 | $17.46 | -1.03% | 141 |
| Feb 27, 2023 | $17.64 | $17.64 | $17.64 | $17.64 | 0.00% | 0 |
| Feb 21, 2023 | $17.64 | $17.64 | $17.64 | $17.64 | 0.00% | 0 |
| Feb 13, 2023 | $17.10 | $17.64 | $17.10 | $17.64 | +3.17% | 520,000 |
| Feb 6, 2023 | $16.10 | $17.10 | $16.10 | $17.10 | -4.60% | 1,080,300 |
| Jan 30, 2023 | $17.92 | $17.92 | $17.92 | $17.92 | 0.00% | 0 |
| Jan 23, 2023 | $17.92 | $17.92 | $17.92 | $17.92 | 0.00% | 0 |
| Jan 17, 2023 | $17.25 | $18.64 | $17.25 | $17.92 | +3.91% | 1,795,204 |
| Jan 9, 2023 | $17.25 | $17.25 | $17.25 | $17.25 | -0.23% | 100 |
| Jan 3, 2023 | $17.31 | $17.31 | $17.29 | $17.29 | +3.84% | 288,100 |
| Dec 27, 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Dec 19, 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Dec 12, 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Dec 5, 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Nov 28, 2022 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Nov 21, 2022 | $16.64 | $16.65 | $16.64 | $16.65 | -1.87% | 253,416 |
| Nov 14, 2022 | $14.53 | $16.97 | $14.53 | $16.97 | +16.78% | 648,540 |
| Nov 7, 2022 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Oct 31, 2022 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Oct 24, 2022 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Oct 17, 2022 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Oct 10, 2022 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Oct 3, 2022 | $14.17 | $14.65 | $14.17 | $14.53 | +2.58% | 548 |
| Sep 26, 2022 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Sep 19, 2022 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Sep 12, 2022 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Sep 6, 2022 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Aug 29, 2022 | $13.81 | $14.17 | $13.81 | $14.17 | +2.57% | 332,726 |
| Aug 22, 2022 | $13.53 | $13.81 | $13.53 | $13.81 | +2.07% | 400,000 |
| Aug 15, 2022 | $13.53 | $13.53 | $13.53 | $13.53 | 0.00% | 0 |
| Aug 8, 2022 | $12.90 | $13.53 | $12.90 | $13.53 | +4.88% | 80,050 |
| Aug 1, 2022 | $12.70 | $13.57 | $12.70 | $12.90 | +1.57% | 195,242 |
| Jul 25, 2022 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | 0 |
| Jul 18, 2022 | $12.70 | $12.70 | $12.70 | $12.70 | 0.00% | 0 |
| Jul 11, 2022 | $16.87 | $16.87 | $12.60 | $12.70 | -24.72% | 50,200 |
| Jul 5, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| Jun 27, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| Jun 21, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| Jun 13, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| Jun 6, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| May 31, 2022 | $16.87 | $16.87 | $16.87 | $16.87 | 0.00% | 0 |
| May 23, 2022 | $16.40 | $16.87 | $16.40 | $16.87 | +2.87% | 130,000 |
| May 16, 2022 | $15.89 | $16.40 | $15.89 | $16.40 | +3.21% | 200,222 |
| May 9, 2022 | $15.89 | $15.89 | $15.89 | $15.89 | 0.00% | 0 |
| May 2, 2022 | $14.21 | $15.89 | $14.21 | $15.89 | +11.86% | 44,027 |
| Apr 25, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Apr 18, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Apr 11, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Apr 4, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Mar 28, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Mar 21, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Mar 14, 2022 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Mar 7, 2022 | $12.81 | $14.34 | $12.81 | $14.21 | +10.89% | 624,700 |
| Feb 28, 2022 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Feb 22, 2022 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Feb 14, 2022 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Feb 7, 2022 | $12.81 | $12.81 | $12.81 | $12.81 | 0.00% | 0 |
| Jan 31, 2022 | $12.04 | $12.81 | $12.04 | $12.81 | +3.70% | 920,000 |
| Jan 24, 2022 | $11.01 | $12.35 | $11.01 | $12.35 | +10.85% | 1,480,000 |
| Jan 18, 2022 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 0 |
| Jan 10, 2022 | $11.14 | $11.14 | $11.14 | $11.14 | 0.00% | 0 |
| Jan 3, 2022 | $10.14 | $11.14 | $10.14 | $11.14 | +9.89% | 3,140,100 |
| Dec 27, 2021 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Dec 20, 2021 | $10.14 | $10.14 | $10.14 | $10.14 | 0.00% | 0 |
| Dec 13, 2021 | $10.39 | $10.39 | $10.14 | $10.14 | -2.39% | 15,472 |
| Dec 6, 2021 | $10.14 | $10.44 | $10.14 | $10.39 | +2.49% | 807,708 |
| Nov 29, 2021 | $10.80 | $10.80 | $9.78 | $10.14 | -6.13% | 130,368 |
| Nov 22, 2021 | $10.80 | $10.80 | $10.80 | $10.80 | 0.00% | 0 |
| Nov 15, 2021 | $11.82 | $11.82 | $10.80 | $10.80 | -8.59% | 1,940 |
| Nov 8, 2021 | $12.65 | $12.65 | $11.80 | $11.82 | -1.02% | 200,849 |
| Nov 1, 2021 | $10.39 | $11.94 | $10.39 | $11.94 | +14.93% | 322,884 |
| Oct 25, 2021 | $10.39 | $10.39 | $10.39 | $10.39 | 0.00% | 0 |
| Oct 18, 2021 | $10.39 | $10.39 | $10.39 | $10.39 | 0.00% | 0 |
| Oct 11, 2021 | $10.39 | $10.39 | $10.39 | $10.39 | 0.00% | 0 |
| Oct 4, 2021 | $10.39 | $10.39 | $10.39 | $10.39 | 0.00% | 0 |
| Sep 27, 2021 | $10.10 | $10.39 | $10.10 | $10.39 | +2.84% | 8,107 |
| Sep 20, 2021 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Sep 13, 2021 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Sep 7, 2021 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Aug 30, 2021 | $10.10 | $10.10 | $10.10 | $10.10 | 0.00% | 0 |
| Aug 23, 2021 | $9.76 | $10.10 | $9.76 | $10.10 | -2.49% | 22,317 |
| Aug 16, 2021 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Aug 9, 2021 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Aug 2, 2021 | $10.29 | $10.36 | $10.29 | $10.36 | +0.03% | 91,580 |
| Jul 26, 2021 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Jul 19, 2021 | $10.36 | $10.36 | $10.36 | $10.36 | 0.00% | 0 |
| Jul 12, 2021 | $11.35 | $11.35 | $10.36 | $10.36 | -8.73% | 267 |
| Jul 6, 2021 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 0 |
| Jun 28, 2021 | $11.35 | $11.35 | $11.35 | $11.35 | 0.00% | 0 |
| Jun 21, 2021 | $11.89 | $11.89 | $11.35 | $11.35 | -4.59% | 5,703 |
| Jun 14, 2021 | $11.89 | $11.89 | $11.89 | $11.89 | 0.00% | 0 |
| Jun 7, 2021 | $11.89 | $11.89 | $11.89 | $11.89 | 0.00% | 0 |
| Jun 1, 2021 | $11.22 | $11.89 | $11.22 | $11.89 | +5.96% | 600,000 |
| May 24, 2021 | $11.61 | $11.61 | $11.22 | $11.22 | -3.31% | 400,000 |
| May 17, 2021 | $11.61 | $11.61 | $11.61 | $11.61 | 0.00% | 0 |
| May 10, 2021 | $11.45 | $11.61 | $11.45 | $11.61 | +1.36% | 457,126 |
| May 3, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Apr 26, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Apr 19, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Apr 12, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Apr 5, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 29, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 22, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 15, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 8, 2021 | $11.45 | $11.45 | $11.45 | $11.45 | 0.00% | 0 |
| Mar 1, 2021 | $10.45 | $11.45 | $10.45 | $11.45 | +9.57% | 640,500 |
| Feb 22, 2021 | $9.00 | $10.45 | $9.00 | $10.45 | +19.69% | 318,149 |
| Feb 16, 2021 | $7.97 | $8.73 | $7.97 | $8.73 | +9.55% | 162,456 |
| Feb 8, 2021 | $7.97 | $7.97 | $7.97 | $7.97 | 0.00% | 0 |
| Feb 1, 2021 | $7.97 | $7.97 | $7.97 | $7.97 | 0.00% | 0 |
| Jan 25, 2021 | $8.22 | $8.22 | $7.53 | $7.97 | -3.03% | 1,017,222 |
| Jan 19, 2021 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Jan 11, 2021 | $6.51 | $8.61 | $6.51 | $8.22 | +26.25% | 738,428 |
| Jan 4, 2021 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Dec 28, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Dec 21, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Dec 14, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Dec 7, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Nov 30, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Nov 23, 2020 | $6.51 | $6.51 | $6.51 | $6.51 | 0.00% | 0 |
| Nov 16, 2020 | $6.52 | $6.52 | $6.51 | $6.51 | -0.13% | 216 |
| Nov 9, 2020 | $5.99 | $6.52 | $5.99 | $6.52 | +8.80% | 260,662 |
| Nov 2, 2020 | $4.73 | $5.99 | $4.73 | $5.99 | +26.80% | 454,010 |
| Oct 26, 2020 | $5.20 | $5.20 | $4.72 | $4.73 | -9.13% | 413,880 |
| Oct 19, 2020 | $4.86 | $5.20 | $4.86 | $5.20 | +7.03% | 4,202 |
| Oct 12, 2020 | $5.09 | $5.09 | $4.86 | $4.86 | -4.49% | 15,472 |
| Oct 5, 2020 | $4.88 | $5.19 | $4.88 | $5.09 | +4.31% | 133,863 |
| Sep 28, 2020 | $4.87 | $4.88 | $4.87 | $4.88 | +0.09% | 406,246 |
| Sep 21, 2020 | $5.51 | $5.51 | $4.87 | $4.87 | -11.55% | 5,064 |
| Sep 14, 2020 | $5.42 | $5.65 | $5.42 | $5.51 | +1.63% | 225,432 |
| Sep 8, 2020 | $5.60 | $5.60 | $5.42 | $5.42 | -3.21% | 76,415 |
| Aug 31, 2020 | $6.06 | $6.06 | $5.60 | $5.60 | -7.61% | 8,046 |
| Aug 24, 2020 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Aug 17, 2020 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Aug 10, 2020 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Aug 3, 2020 | $6.06 | $6.06 | $6.06 | $6.06 | -9.46% | 335 |
| Jul 27, 2020 | $6.69 | $6.69 | $6.69 | $6.69 | 0.00% | 0 |
| Jul 20, 2020 | $6.45 | $6.69 | $6.45 | $6.69 | +3.83% | 1,521 |
| Jul 13, 2020 | $6.43 | $6.45 | $6.43 | $6.45 | +0.22% | 6,635 |
| Jul 6, 2020 | $6.43 | $6.43 | $6.43 | $6.43 | 0.00% | 0 |
| Jun 29, 2020 | $6.86 | $6.86 | $6.43 | $6.43 | -6.25% | 2,300,000 |
| Jun 22, 2020 | $7.10 | $7.10 | $6.86 | $6.86 | -3.33% | 1,201,028 |
| Jun 15, 2020 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Jun 8, 2020 | $7.16 | $7.16 | $7.03 | $7.10 | -0.91% | 797,081 |
| Jun 1, 2020 | $6.56 | $7.16 | $6.56 | $7.16 | +11.20% | 800,000 |
| May 26, 2020 | $6.19 | $6.44 | $6.19 | $6.44 | +4.02% | 153,083 |
| May 18, 2020 | $6.18 | $6.19 | $6.18 | $6.19 | +0.28% | 2,511 |
| May 11, 2020 | $6.58 | $6.58 | $6.18 | $6.18 | -6.09% | 633,429 |
| May 4, 2020 | $8.00 | $8.00 | $6.55 | $6.58 | -3.28% | 445,551 |
| Apr 27, 2020 | $6.40 | $7.05 | $6.40 | $6.80 | +6.23% | 200,398 |
| Apr 20, 2020 | $6.28 | $6.40 | $6.28 | $6.40 | +3.62% | 2,426 |
| Apr 13, 2020 | $6.22 | $6.22 | $6.18 | $6.18 | -0.68% | 2,860 |
| Apr 6, 2020 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 0 |
| Mar 30, 2020 | $6.18 | $6.22 | $6.00 | $6.22 | +0.69% | 599,980 |
| Mar 23, 2020 | $5.54 | $6.18 | $5.54 | $6.18 | +4.88% | 1,803,042 |
| Mar 16, 2020 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Mar 9, 2020 | $8.83 | $8.83 | $5.31 | $5.89 | -33.29% | 699,443 |
| Mar 2, 2020 | $9.00 | $9.09 | $8.83 | $8.83 | -1.92% | 151,220 |
| Feb 24, 2020 | $10.19 | $10.19 | $9.00 | $9.00 | -11.68% | 669,093 |
| Feb 18, 2020 | $10.41 | $10.60 | $10.19 | $10.19 | -2.04% | 2,022,901 |
| Feb 10, 2020 | $10.74 | $10.74 | $10.40 | $10.41 | -3.10% | 160,732 |
| Feb 3, 2020 | $10.74 | $10.74 | $10.74 | $10.74 | 0.00% | 0 |
| Jan 27, 2020 | $10.73 | $10.74 | $10.73 | $10.74 | -1.99% | 340,000 |
| Jan 21, 2020 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Jan 13, 2020 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Jan 6, 2020 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Dec 30, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Dec 23, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Dec 16, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Dec 9, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Dec 2, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Nov 25, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Nov 18, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Nov 11, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Nov 4, 2019 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Oct 28, 2019 | $10.40 | $10.96 | $10.40 | $10.96 | +5.31% | 318,201 |
| Oct 21, 2019 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 14, 2019 | $10.62 | $10.62 | $10.40 | $10.40 | -2.07% | 700,000 |
| Oct 7, 2019 | $11.20 | $11.20 | $10.23 | $10.62 | -5.18% | 1,000,000 |
| Sep 30, 2019 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Sep 23, 2019 | $11.20 | $11.20 | $11.20 | $11.20 | 0.00% | 0 |
| Sep 16, 2019 | $10.75 | $11.20 | $10.75 | $11.20 | +4.23% | 168,400 |
| Sep 9, 2019 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 0 |
| Sep 3, 2019 | $12.72 | $12.72 | $10.75 | $10.75 | -15.50% | 431,874 |
| Aug 26, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | 0.00% | 0 |
| Aug 19, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | 0.00% | 0 |
| Aug 12, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | 0.00% | 0 |
| Aug 5, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | 0.00% | 0 |
| Jul 29, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | 0.00% | 0 |
| Jul 22, 2019 | $12.72 | $12.72 | $12.72 | $12.72 | -7.46% | 160,000 |
| Jul 15, 2019 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Jul 8, 2019 | $13.10 | $13.75 | $13.10 | $13.75 | +4.93% | 500,800 |
| Jul 1, 2019 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jun 24, 2019 | $13.83 | $13.83 | $13.05 | $13.10 | -5.23% | 1,212,500 |
| Jun 17, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| Jun 10, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| Jun 3, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| May 28, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| May 20, 2019 | $13.83 | $13.83 | $13.83 | $13.83 | 0.00% | 0 |
| May 13, 2019 | $14.10 | $14.10 | $13.82 | $13.83 | -1.92% | 465,076 |
| May 6, 2019 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 29, 2019 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 22, 2019 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 15, 2019 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 0 |
| Apr 8, 2019 | $14.22 | $14.22 | $14.10 | $14.10 | -0.85% | 79,004 |
| Apr 1, 2019 | $13.90 | $14.22 | $13.90 | $14.22 | +2.26% | 254,000 |
| Mar 25, 2019 | $12.82 | $13.90 | $12.82 | $13.90 | +8.49% | 510,000 |
| Mar 18, 2019 | $12.82 | $12.82 | $12.82 | $12.82 | 0.00% | 0 |
| Mar 11, 2019 | $12.82 | $12.82 | $12.82 | $12.82 | 0.00% | 0 |
| Mar 4, 2019 | $14.00 | $14.00 | $12.82 | $12.82 | -8.46% | 147,600 |
| Feb 25, 2019 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Feb 19, 2019 | $13.20 | $14.00 | $13.20 | $14.00 | +6.06% | 2,000 |
| Feb 11, 2019 | $12.55 | $13.20 | $12.55 | $13.20 | +5.18% | 161,100 |
| Feb 4, 2019 | $12.51 | $12.68 | $12.51 | $12.55 | +0.30% | 1,400 |
| Jan 28, 2019 | $11.60 | $12.51 | $11.60 | $12.51 | +7.86% | 69,200 |
| Jan 22, 2019 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Jan 14, 2019 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Jan 7, 2019 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 88,400 |
| Dec 31, 2018 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Dec 24, 2018 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Dec 17, 2018 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Dec 10, 2018 | $11.55 | $11.60 | $11.55 | $11.60 | -1.44% | 654,000 |
| Dec 3, 2018 | $14.17 | $14.17 | $11.77 | $11.77 | -16.91% | 420,100 |
| Nov 26, 2018 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Nov 19, 2018 | $14.17 | $14.17 | $14.17 | $14.17 | 0.00% | 0 |
| Nov 12, 2018 | $14.63 | $14.63 | $14.17 | $14.17 | -3.19% | 174,269 |
| Nov 5, 2018 | $14.63 | $14.63 | $14.63 | $14.63 | 0.00% | 0 |
| Oct 29, 2018 | $17.01 | $17.01 | $14.00 | $14.63 | -14.00% | 260,470 |
| Oct 22, 2018 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 15, 2018 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 8, 2018 | $17.01 | $17.01 | $17.01 | $17.01 | 0.00% | 0 |
| Oct 1, 2018 | $17.65 | $17.65 | $17.01 | $17.01 | -3.60% | 68,000 |
| Sep 24, 2018 | $16.18 | $17.65 | $16.18 | $17.65 | +9.10% | 100 |
| Sep 17, 2018 | $16.18 | $16.18 | $16.18 | $16.18 | +2.92% | 213,200 |
| Sep 10, 2018 | $15.72 | $15.72 | $15.72 | $15.72 | 0.00% | 0 |
| Sep 4, 2018 | $16.80 | $16.80 | $15.72 | $15.72 | -6.44% | 142,000 |
| Aug 27, 2018 | $16.54 | $16.80 | $16.54 | $16.80 | +1.60% | 110,400 |
| Aug 20, 2018 | $16.54 | $16.54 | $16.54 | $16.54 | 0.00% | 0 |
| Aug 13, 2018 | $17.22 | $17.22 | $16.53 | $16.54 | -3.98% | 240,000 |
| Aug 6, 2018 | $17.04 | $17.52 | $17.04 | $17.22 | +1.09% | 1,152,000 |
| Jul 30, 2018 | $18.28 | $18.28 | $17.04 | $17.04 | -6.79% | 25,000 |
| Jul 23, 2018 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jul 16, 2018 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jul 9, 2018 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jul 2, 2018 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | 0 |
| Jun 25, 2018 | $17.59 | $18.28 | $17.59 | $18.28 | +0.44% | 556,534 |
| Jun 18, 2018 | $18.12 | $18.20 | $18.12 | $18.20 | +0.44% | 60,000 |
| Jun 11, 2018 | $18.12 | $18.12 | $18.12 | $18.12 | 0.00% | 0 |
| Jun 4, 2018 | $18.12 | $18.12 | $18.12 | $18.12 | 0.00% | 0 |
| May 29, 2018 | $19.34 | $19.34 | $18.11 | $18.12 | -6.33% | 1,000,000 |
| May 21, 2018 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| May 14, 2018 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| May 7, 2018 | $19.09 | $19.34 | $19.09 | $19.34 | +1.34% | 100,000 |
| Apr 30, 2018 | $18.78 | $19.09 | $18.78 | $19.09 | +1.64% | 217,600 |
| Apr 23, 2018 | $18.78 | $18.78 | $18.78 | $18.78 | 0.00% | 0 |
| Apr 16, 2018 | $18.41 | $18.78 | $18.41 | $18.78 | +2.00% | 58,000 |
| Apr 9, 2018 | $16.82 | $18.41 | $16.82 | $18.41 | +9.42% | 50,000 |
| Apr 2, 2018 | $16.82 | $16.82 | $16.82 | $16.82 | 0.00% | 0 |
| Mar 26, 2018 | $16.82 | $16.82 | $16.82 | $16.82 | 0.00% | 0 |
| Mar 19, 2018 | $17.71 | $17.86 | $16.82 | $16.82 | -5.00% | 2,784,800 |
| Mar 12, 2018 | $17.50 | $17.79 | $17.50 | $17.71 | +1.19% | 96,000 |
| Mar 5, 2018 | $17.29 | $17.50 | $17.29 | $17.50 | +1.24% | 40,000 |
| Feb 26, 2018 | $17.69 | $17.69 | $17.28 | $17.29 | -2.26% | 800,000 |
| Feb 20, 2018 | $15.81 | $17.69 | $15.81 | $17.69 | +11.88% | 500,000 |
| Feb 12, 2018 | $15.81 | $15.81 | $15.81 | $15.81 | -4.11% | 320,000 |
| Feb 5, 2018 | $16.49 | $16.49 | $16.49 | $16.49 | 0.00% | 0 |
| Jan 29, 2018 | $16.49 | $16.49 | $16.49 | $16.49 | 0.00% | 0 |
| Jan 22, 2018 | $16.49 | $16.49 | $16.49 | $16.49 | 0.00% | 0 |
| Jan 16, 2018 | $16.49 | $16.49 | $16.49 | $16.49 | 0.00% | 0 |
| Jan 8, 2018 | $16.33 | $16.49 | $16.33 | $16.49 | +0.95% | 600,000 |
| Jan 2, 2018 | $15.75 | $16.33 | $15.75 | $16.33 | +3.67% | 400 |
| Dec 26, 2017 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 18, 2017 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Dec 11, 2017 | $14.30 | $15.75 | $14.30 | $15.75 | +10.16% | 400,000 |
| Dec 4, 2017 | $14.30 | $14.30 | $14.30 | $14.30 | 0.00% | 0 |
| Nov 27, 2017 | $13.16 | $14.30 | $13.16 | $14.30 | +8.66% | 100 |
| Nov 20, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Nov 13, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Nov 6, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Oct 30, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | 0.00% | 0 |
| Oct 23, 2017 | $13.16 | $13.16 | $13.16 | $13.16 | -1.08% | 32,000 |
| Oct 16, 2017 | $13.94 | $13.94 | $13.30 | $13.30 | -4.53% | 643 |
| Oct 9, 2017 | $13.94 | $13.94 | $13.94 | $13.94 | -1.95% | 36,000 |
| Oct 2, 2017 | $14.21 | $14.21 | $14.21 | $14.21 | 0.00% | 0 |
| Sep 25, 2017 | $14.40 | $14.40 | $14.21 | $14.21 | -1.28% | 300,000 |
| Sep 18, 2017 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 0 |
| Sep 11, 2017 | $14.22 | $14.40 | $14.01 | $14.40 | +1.23% | 800,000 |
| Sep 5, 2017 | $13.55 | $14.22 | $13.55 | $14.22 | +4.96% | 480,000 |
| Aug 28, 2017 | $13.55 | $13.55 | $13.55 | $13.55 | 0.00% | 0 |
| Aug 21, 2017 | $13.55 | $13.55 | $13.55 | $13.55 | 0.00% | 0 |
| Aug 14, 2017 | $15.16 | $15.16 | $13.55 | $13.55 | -10.61% | 465 |
| Aug 7, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jul 31, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jul 24, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jul 17, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jul 10, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jul 3, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jun 26, 2017 | $15.16 | $15.16 | $15.16 | $15.16 | 0.00% | 0 |
| Jun 19, 2017 | $15.90 | $15.90 | $15.16 | $15.16 | -4.67% | 200,000 |
| Jun 12, 2017 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| Jun 5, 2017 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| May 30, 2017 | $15.90 | $15.90 | $15.90 | $15.90 | 0.00% | 0 |
| May 22, 2017 | $15.73 | $15.90 | $15.73 | $15.90 | +1.09% | 100 |
| May 15, 2017 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| May 8, 2017 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| May 1, 2017 | $15.73 | $15.73 | $15.73 | $15.73 | 0.00% | 0 |
| Apr 24, 2017 | $16.25 | $16.27 | $15.72 | $15.73 | -2.26% | 316,000 |
| Apr 17, 2017 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Apr 10, 2017 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Apr 3, 2017 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Mar 27, 2017 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Mar 20, 2017 | $16.09 | $16.09 | $16.09 | $16.09 | 0.00% | 0 |
| Mar 13, 2017 | $15.65 | $16.09 | $15.65 | $16.09 | +2.84% | 400,000 |
| Mar 6, 2017 | $16.45 | $16.45 | $15.40 | $15.65 | -4.87% | 1,240,000 |
| Feb 27, 2017 | $16.45 | $16.45 | $16.45 | $16.45 | 0.00% | 0 |
| Feb 21, 2017 | $17.16 | $17.16 | $16.45 | $16.45 | -4.11% | 170,000 |
| Feb 13, 2017 | $17.14 | $17.16 | $17.14 | $17.16 | +0.32% | 50,000 |
| Feb 6, 2017 | $17.10 | $17.10 | $17.10 | $17.10 | -2.51% | 200 |
| Jan 30, 2017 | $18.12 | $18.12 | $17.54 | $17.54 | -3.18% | 200 |
| Jan 23, 2017 | $17.98 | $18.21 | $17.98 | $18.12 | +0.76% | 441,710 |
| Jan 17, 2017 | $17.96 | $17.98 | $17.81 | $17.98 | +0.14% | 570,000 |
| Jan 9, 2017 | $17.86 | $17.96 | $17.76 | $17.96 | +1.44% | 397,893 |
| Jan 3, 2017 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Dec 27, 2016 | $17.00 | $17.70 | $17.00 | $17.70 | +4.12% | 500 |
| Dec 19, 2016 | $17.11 | $17.11 | $17.00 | $17.00 | -0.61% | 191 |
| Dec 12, 2016 | $17.61 | $17.61 | $17.11 | $17.11 | -0.11% | 122,400 |
| Dec 5, 2016 | $16.69 | $17.28 | $16.69 | $17.12 | +3.89% | 718,000 |
| Nov 28, 2016 | $15.72 | $16.48 | $15.72 | $16.48 | +4.87% | 112,816 |
| Nov 21, 2016 | $15.72 | $15.72 | $15.72 | $15.72 | 0.00% | 0 |
| Nov 14, 2016 | $15.60 | $15.78 | $15.60 | $15.72 | +0.79% | 426,005 |
| Nov 7, 2016 | $14.25 | $15.60 | $14.25 | $15.60 | – | 468,300 |
Seasonality
TNRSF 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 | 6.4% | 4.2% | 1.3% | 0.3% | 0.1% | -0.0% | -2.5% | -2.7% | 0.3% | -1.6% | 9.7% | -0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.2% | 0.0% | 34.8% | 0.0% | 2.2% | 0.0% | -3.1% | -3.9% | 6.2% | 0.0% | ||
| 2025 | 3.3% | 1.3% | 1.0% | -13.4% | -1.7% | 12.1% | 3.5% | -7.3% | -2.8% | 15.7% | 2.2% | -5.7% |
| 2024 | -10.0% | 10.3% | 13.5% | -7.3% | -8.1% | -9.1% | 7.1% | -14.0% | 16.0% | -0.9% | 19.2% | 0.3% |
| 2023 | 7.7% | -1.6% | -19.5% | -1.4% | -3.9% | 5.0% | 0.0% | 20.0% | 0.0% | 1.5% | 1.2% | 5.9% |
| 2022 | 18.8% | 6.3% | 10.9% | 0.0% | 20.8% | 0.0% | -24.7% | 8.7% | 2.6% | 2.6% | 15.7% | 0.0% |
| 2021 | 22.4% | 31.1% | 9.6% | 0.0% | -0.8% | 1.1% | -8.7% | -2.5% | 2.8% | 0.0% | -4.7% | 3.7% |
| 2020 | -2.0% | -16.2% | -31.4% | 14.1% | -8.6% | -0.1% | 4.1% | -9.5% | -19.6% | -3.0% | 39.3% | 0.0% |
| 2019 | 7.9% | 11.9% | -0.7% | 1.4% | 0.1% | -5.2% | -2.9% | 0.0% | -11.9% | -7.1% | 6.6% | 0.0% |
| 2018 | 4.6% | 4.9% | -2.7% | 11.6% | -2.1% | 0.9% | 0.0% | -8.1% | 5.1% | -17.1% | -2.3% | -18.1% |
| 2017 | -0.9% | -6.2% | -2.2% | -2.3% | 2.9% | -4.7% | 0.0% | -10.6% | 4.9% | -7.4% | 9.7% | 10.2% |
See a number that looks wrong?