Texas Pacific Land Corp (TPL) stock
TPLNYSEOil Royalty TradersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3051% above fair value
$331.68+3.72 (+1.13%)
Close on Oct 30, 2026Market cap $22.88BP/E 42.3Yield 0.64%
Price history
Texas Pacific Land share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$331.68
+1.13% on the day
52-week range
$269.23 – $547.20
-39.4% from the high
Change over 52 weeks
+7.2%
From $309.50 on Oct 30, 2025
Average volume
356,106
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $338.26 | $339.99 | $325.64 | $331.68 | -1.95% | 1,655,000 |
| Oct 19, 2026 | $349.81 | $352.85 | $325.81 | $338.26 | -3.61% | 1,399,258 |
| Oct 12, 2026 | $366.01 | $370.00 | $343.06 | $350.92 | -2.79% | 1,274,348 |
| Oct 5, 2026 | $340.56 | $366.00 | $338.67 | $360.98 | +6.11% | 1,482,949 |
| Sep 28, 2026 | $344.00 | $344.41 | $324.80 | $340.19 | -0.26% | 1,500,102 |
| Sep 21, 2026 | $349.74 | $369.46 | $332.21 | $341.07 | -3.29% | 2,122,393 |
| Sep 14, 2026 | $375.40 | $381.43 | $346.08 | $352.67 | -4.45% | 2,886,336 |
| Sep 8, 2026 | $369.47 | $393.00 | $363.01 | $369.10 | +1.84% | 1,223,258 |
| Aug 31, 2026 | $370.00 | $377.38 | $358.01 | $362.42 | -0.54% | 1,482,347 |
| Aug 24, 2026 | $377.57 | $386.12 | $361.60 | $364.38 | -5.02% | 1,355,114 |
| Aug 17, 2026 | $357.66 | $396.78 | $352.75 | $383.64 | +7.01% | 2,373,083 |
| Aug 10, 2026 | $346.30 | $368.97 | $335.10 | $358.52 | +5.25% | 2,139,533 |
| Aug 3, 2026 | $389.06 | $411.46 | $340.58 | $340.65 | -15.38% | 2,393,605 |
| Jul 27, 2026 | $415.96 | $421.16 | $377.83 | $402.58 | -4.02% | 1,514,466 |
| Jul 20, 2026 | $415.35 | $437.30 | $405.39 | $419.44 | +0.90% | 1,217,971 |
| Jul 13, 2026 | $405.00 | $429.78 | $401.99 | $415.70 | +4.49% | 1,271,279 |
| Jul 6, 2026 | $405.62 | $411.25 | $385.00 | $397.82 | -2.30% | 1,559,758 |
| Jun 29, 2026 | $398.34 | $444.00 | $396.14 | $407.20 | +2.88% | 2,299,563 |
| Jun 22, 2026 | $356.48 | $403.30 | $348.46 | $395.79 | +11.46% | 2,267,717 |
| Jun 15, 2026 | $366.90 | $372.88 | $351.81 | $355.11 | -6.28% | 2,131,851 |
| Jun 8, 2026 | $392.00 | $405.82 | $366.60 | $378.91 | -2.79% | 1,855,811 |
| Jun 1, 2026 | $392.45 | $413.69 | $361.20 | $389.79 | -0.82% | 2,174,449 |
| May 26, 2026 | $402.33 | $413.60 | $391.45 | $393.00 | -2.25% | 2,515,817 |
| May 18, 2026 | $383.88 | $407.36 | $382.02 | $402.03 | +4.38% | 1,715,075 |
| May 11, 2026 | $396.50 | $409.99 | $375.32 | $385.17 | -2.29% | 1,945,833 |
| May 4, 2026 | $433.60 | $454.84 | $390.22 | $394.20 | -9.09% | 2,156,203 |
| Apr 27, 2026 | $442.16 | $449.52 | $425.93 | $433.62 | -1.21% | 1,813,068 |
| Apr 20, 2026 | $425.00 | $449.00 | $420.79 | $438.91 | +3.86% | 1,475,497 |
| Apr 13, 2026 | $410.00 | $430.00 | $404.72 | $422.58 | +3.08% | 2,154,802 |
| Apr 6, 2026 | $442.02 | $458.37 | $370.41 | $409.97 | -7.71% | 4,004,670 |
| Mar 30, 2026 | $519.07 | $520.00 | $433.94 | $444.24 | -13.19% | 2,101,968 |
| Mar 23, 2026 | $514.28 | $545.00 | $508.40 | $511.75 | -1.47% | 1,893,401 |
| Mar 16, 2026 | $531.00 | $543.03 | $517.20 | $519.41 | -2.21% | 3,122,196 |
| Mar 9, 2026 | $528.06 | $545.00 | $508.40 | $531.13 | +1.16% | 2,368,293 |
| Mar 2, 2026 | $538.00 | $543.99 | $511.16 | $525.03 | +0.14% | 2,636,525 |
| Feb 23, 2026 | $513.99 | $547.20 | $491.00 | $524.29 | +4.88% | 4,494,461 |
| Feb 17, 2026 | $433.08 | $518.79 | $415.90 | $499.88 | +15.63% | 3,616,270 |
| Feb 9, 2026 | $367.11 | $436.12 | $365.98 | $432.31 | +18.11% | 3,046,693 |
| Feb 2, 2026 | $340.00 | $366.65 | $326.68 | $366.03 | +5.07% | 1,960,137 |
| Jan 26, 2026 | $351.04 | $372.81 | $336.39 | $348.36 | +0.41% | 1,628,015 |
| Jan 20, 2026 | $354.43 | $358.21 | $327.59 | $346.94 | +2.80% | 1,702,769 |
| Jan 12, 2026 | $312.00 | $338.52 | $308.60 | $337.48 | +8.21% | 1,511,058 |
| Jan 5, 2026 | $306.91 | $314.78 | $281.00 | $311.87 | +4.66% | 2,077,093 |
| Dec 29, 2025 | $290.00 | $298.27 | $280.95 | $297.97 | +3.63% | 1,231,490 |
| Dec 22, 2025 | $304.00 | $310.44 | $283.00 | $287.54 | -4.03% | 1,198,338 |
| Dec 15, 2025 | $281.56 | $306.17 | $269.23 | $299.62 | +7.18% | 4,040,736 |
| Dec 8, 2025 | $305.02 | $308.25 | $278.49 | $279.55 | -9.34% | 2,052,591 |
| Dec 1, 2025 | $287.84 | $311.49 | $284.19 | $308.36 | +7.03% | 1,874,655 |
| Nov 24, 2025 | $296.77 | $298.75 | $279.42 | $288.10 | -3.59% | 1,692,144 |
| Nov 17, 2025 | $340.00 | $340.92 | $293.50 | $298.81 | -12.34% | 1,937,391 |
| Nov 10, 2025 | $328.56 | $344.17 | $320.00 | $340.88 | +4.17% | 1,690,287 |
| Nov 3, 2025 | $314.33 | $349.63 | $300.01 | $327.23 | +4.06% | 2,359,494 |
| Oct 27, 2025 | $312.21 | $316.67 | $303.73 | $314.46 | +1.59% | 1,550,832 |
| Oct 20, 2025 | $316.20 | $319.12 | $303.27 | $309.54 | -1.10% | 1,537,059 |
| Oct 13, 2025 | $299.21 | $314.95 | $287.51 | $312.99 | +5.59% | 2,060,343 |
| Oct 6, 2025 | $318.01 | $327.74 | $293.33 | $296.42 | -5.99% | 1,801,320 |
| Sep 29, 2025 | $315.31 | $326.67 | $301.89 | $315.30 | -0.88% | 1,763,514 |
| Sep 22, 2025 | $289.48 | $320.89 | $286.68 | $318.09 | +9.05% | 2,190,168 |
| Sep 15, 2025 | $314.12 | $318.31 | $289.90 | $291.70 | -6.62% | 2,793,600 |
| Sep 8, 2025 | $300.82 | $318.66 | $298.58 | $312.39 | +5.40% | 1,642,089 |
| Sep 2, 2025 | $310.41 | $324.25 | $296.35 | $296.40 | -4.74% | 1,512,807 |
| Aug 25, 2025 | $304.77 | $312.95 | $296.28 | $311.16 | +2.40% | 2,107,848 |
| Aug 18, 2025 | $293.27 | $306.64 | $290.30 | $303.88 | +3.34% | 1,691,877 |
| Aug 11, 2025 | $288.59 | $308.77 | $281.85 | $294.05 | +2.33% | 2,373,777 |
| Aug 4, 2025 | $311.92 | $323.17 | $285.84 | $287.37 | -7.78% | 2,548,665 |
| Jul 28, 2025 | $330.07 | $333.83 | $310.88 | $311.60 | -4.54% | 2,027,073 |
| Jul 21, 2025 | $333.94 | $334.90 | $302.61 | $326.43 | -1.79% | 3,352,293 |
| Jul 14, 2025 | $345.00 | $346.96 | $319.58 | $332.37 | -4.75% | 2,310,747 |
| Jul 7, 2025 | $354.66 | $355.29 | $341.78 | $348.93 | -2.71% | 1,762,950 |
| Jun 30, 2025 | $353.19 | $360.16 | $346.52 | $358.66 | +1.95% | 1,293,462 |
| Jun 23, 2025 | $366.33 | $366.33 | $340.46 | $351.81 | -2.65% | 2,585,190 |
| Jun 16, 2025 | $368.19 | $376.00 | $356.30 | $361.40 | -3.16% | 2,309,736 |
| Jun 9, 2025 | $374.45 | $376.80 | $360.29 | $373.19 | +0.57% | 2,165,271 |
| Jun 2, 2025 | $381.96 | $390.17 | $356.22 | $371.09 | -0.07% | 2,187,261 |
| May 27, 2025 | $433.33 | $433.33 | $369.47 | $371.34 | -12.45% | 2,262,516 |
| May 19, 2025 | $468.48 | $473.39 | $418.73 | $424.14 | -11.05% | 1,709,142 |
| May 12, 2025 | $456.32 | $477.39 | $438.31 | $476.85 | +9.92% | 1,706,781 |
| May 5, 2025 | $439.45 | $459.86 | $423.53 | $433.80 | -3.34% | 1,657,344 |
| Apr 28, 2025 | $441.15 | $453.01 | $422.98 | $448.80 | +0.88% | 1,356,219 |
| Apr 21, 2025 | $424.74 | $457.12 | $406.79 | $444.88 | +2.77% | 1,302,336 |
| Apr 14, 2025 | $424.28 | $440.63 | $411.67 | $432.88 | +5.06% | 1,237,896 |
| Apr 7, 2025 | $339.49 | $432.20 | $328.98 | $412.03 | +14.56% | 3,018,213 |
| Mar 31, 2025 | $431.67 | $464.00 | $349.47 | $359.67 | -17.36% | 2,494,098 |
| Mar 24, 2025 | $429.76 | $470.39 | $424.37 | $435.24 | +2.56% | 1,640,136 |
| Mar 17, 2025 | $438.61 | $464.47 | $403.86 | $424.38 | -3.63% | 2,385,690 |
| Mar 10, 2025 | $457.99 | $461.18 | $416.50 | $440.36 | -3.90% | 1,886,343 |
| Mar 3, 2025 | $478.48 | $487.59 | $428.16 | $458.25 | -3.73% | 2,247,423 |
| Feb 24, 2025 | $449.73 | $478.33 | $411.60 | $475.98 | +6.12% | 2,003,850 |
| Feb 18, 2025 | $462.84 | $484.57 | $446.54 | $448.52 | -1.96% | 1,721,589 |
| Feb 10, 2025 | $454.50 | $463.47 | $441.68 | $457.47 | +2.02% | 1,199,835 |
| Feb 3, 2025 | $427.20 | $469.47 | $425.34 | $448.42 | +3.71% | 1,458,228 |
| Jan 27, 2025 | $443.92 | $447.63 | $395.00 | $432.39 | -4.62% | 2,206,272 |
| Jan 21, 2025 | $472.00 | $482.17 | $452.81 | $453.35 | -3.73% | 1,454,979 |
| Jan 13, 2025 | $433.33 | $476.77 | $428.38 | $470.93 | +8.60% | 2,172,537 |
| Jan 6, 2025 | $406.26 | $438.29 | $405.10 | $433.64 | +7.42% | 1,953,543 |
| Dec 30, 2024 | $380.80 | $408.45 | $367.10 | $403.68 | +5.76% | 1,972,584 |
| Dec 23, 2024 | $380.09 | $389.88 | $367.71 | $381.71 | +1.06% | 928,902 |
| Dec 16, 2024 | $400.30 | $413.00 | $362.92 | $377.71 | -5.49% | 3,931,104 |
| Dec 9, 2024 | $450.55 | $458.10 | $380.74 | $399.66 | -10.42% | 2,935,566 |
| Dec 2, 2024 | $534.57 | $536.99 | $423.42 | $446.15 | -16.35% | 3,486,330 |
| Nov 25, 2024 | $578.70 | $589.71 | $511.13 | $533.36 | -7.51% | 16,345,720 |
| Nov 18, 2024 | $459.00 | $583.15 | $456.09 | $576.67 | +27.21% | 3,581,103 |
| Nov 11, 2024 | $459.74 | $473.74 | $442.12 | $453.31 | -1.03% | 1,345,458 |
| Nov 4, 2024 | $391.57 | $472.57 | $390.98 | $458.02 | +17.18% | 2,387,454 |
| Oct 28, 2024 | $358.59 | $396.64 | $355.89 | $390.87 | +6.80% | 1,193,898 |
| Oct 21, 2024 | $356.58 | $368.96 | $353.33 | $366.00 | +3.73% | 921,690 |
| Oct 14, 2024 | $352.81 | $359.08 | $340.95 | $352.84 | +0.01% | 1,284,270 |
| Oct 7, 2024 | $327.67 | $356.74 | $317.34 | $352.81 | +7.85% | 1,524,366 |
| Sep 30, 2024 | $297.48 | $330.28 | $289.48 | $327.12 | +10.63% | 1,421,277 |
| Sep 23, 2024 | $311.07 | $319.83 | $289.39 | $295.69 | -5.25% | 1,533,126 |
| Sep 16, 2024 | $271.70 | $313.88 | $270.06 | $312.09 | +15.73% | 2,439,855 |
| Sep 9, 2024 | $266.69 | $270.74 | $255.50 | $269.66 | +1.31% | 967,083 |
| Sep 3, 2024 | $284.59 | $284.59 | $263.18 | $266.17 | -8.10% | 951,411 |
| Aug 26, 2024 | $288.33 | $293.71 | $282.90 | $289.63 | +1.15% | 1,259,967 |
| Aug 19, 2024 | $274.51 | $287.15 | $269.70 | $286.34 | +4.57% | 1,094,598 |
| Aug 12, 2024 | $275.01 | $278.23 | $270.11 | $273.83 | -0.13% | 1,178,796 |
| Aug 5, 2024 | $251.01 | $279.98 | $245.58 | $274.19 | +5.08% | 2,118,174 |
| Jul 29, 2024 | $273.71 | $284.89 | $254.56 | $260.93 | -4.40% | 1,230,606 |
| Jul 22, 2024 | $271.69 | $273.73 | $260.88 | $272.95 | +0.54% | 1,135,056 |
| Jul 15, 2024 | $270.01 | $278.17 | $268.15 | $271.49 | +1.65% | 1,608,687 |
| Jul 8, 2024 | $249.08 | $267.73 | $246.73 | $267.09 | +7.19% | 1,598,766 |
| Jul 1, 2024 | $245.49 | $253.45 | $241.58 | $249.18 | +1.81% | 1,014,009 |
| Jun 24, 2024 | $250.20 | $253.96 | $242.85 | $244.76 | -2.72% | 2,839,644 |
| Jun 17, 2024 | $252.24 | $261.05 | $247.27 | $251.60 | +0.64% | 9,871,498 |
| Jun 10, 2024 | $204.85 | $266.49 | $204.85 | $250.00 | +28.85% | 5,196,417 |
| Jun 3, 2024 | $206.11 | $206.11 | $192.85 | $194.02 | -5.25% | 815,250 |
| May 28, 2024 | $205.03 | $208.33 | $201.05 | $204.77 | +0.50% | 1,239,642 |
| May 20, 2024 | $203.93 | $207.33 | $201.41 | $203.75 | +0.17% | 583,722 |
| May 13, 2024 | $208.33 | $208.77 | $199.17 | $203.41 | -2.16% | 859,797 |
| May 6, 2024 | $188.19 | $208.33 | $187.35 | $207.91 | +11.06% | 1,167,198 |
| Apr 29, 2024 | $198.72 | $202.63 | $185.24 | $187.21 | -5.72% | 963,615 |
| Apr 22, 2024 | $193.18 | $199.67 | $192.79 | $198.56 | +2.24% | 721,770 |
| Apr 15, 2024 | $202.94 | $203.64 | $192.30 | $194.20 | -3.82% | 1,015,914 |
| Apr 8, 2024 | $198.36 | $211.02 | $190.73 | $201.91 | +1.59% | 1,303,380 |
| Apr 1, 2024 | $193.61 | $200.41 | $188.81 | $198.74 | +3.06% | 1,097,559 |
| Mar 25, 2024 | $189.78 | $194.31 | $186.00 | $192.84 | +2.95% | 1,017,165 |
| Mar 18, 2024 | $186.34 | $190.11 | $184.44 | $187.32 | +1.16% | 1,214,361 |
| Mar 11, 2024 | $169.77 | $185.59 | $167.69 | $185.17 | +9.08% | 1,616,949 |
| Mar 4, 2024 | $173.75 | $173.75 | $164.47 | $169.75 | -2.43% | 1,088,037 |
| Feb 26, 2024 | $172.68 | $176.34 | $170.61 | $173.97 | +0.28% | 1,244,160 |
| Feb 20, 2024 | $167.66 | $174.85 | $164.91 | $173.48 | +3.28% | 930,519 |
| Feb 12, 2024 | $164.00 | $169.83 | $157.02 | $167.98 | +3.12% | 1,073,871 |
| Feb 5, 2024 | $159.44 | $168.85 | $157.41 | $162.90 | +1.94% | 1,008,135 |
| Jan 29, 2024 | $166.40 | $169.36 | $155.87 | $159.79 | -3.40% | 856,152 |
| Jan 22, 2024 | $163.81 | $167.86 | $163.02 | $165.41 | +0.07% | 696,879 |
| Jan 16, 2024 | $170.44 | $170.44 | $161.11 | $165.30 | -2.84% | 707,859 |
| Jan 8, 2024 | $170.16 | $171.68 | $165.56 | $170.14 | -1.55% | 961,551 |
| Jan 2, 2024 | $176.98 | $180.66 | $171.35 | $172.81 | -1.09% | 758,538 |
| Dec 26, 2023 | $179.52 | $182.30 | $174.19 | $174.72 | -2.68% | 565,335 |
| Dec 18, 2023 | $179.76 | $184.78 | $176.39 | $179.53 | +1.16% | 1,098,036 |
| Dec 11, 2023 | $171.86 | $180.47 | $168.33 | $177.47 | +3.31% | 1,962,234 |
| Dec 4, 2023 | $192.22 | $192.37 | $163.22 | $171.79 | -11.46% | 2,014,056 |
| Nov 27, 2023 | $183.87 | $196.11 | $179.00 | $194.03 | +5.84% | 2,391,057 |
| Nov 20, 2023 | $183.61 | $187.06 | $179.44 | $183.33 | -0.12% | 807,831 |
| Nov 13, 2023 | $182.97 | $192.44 | $177.82 | $183.56 | +0.67% | 1,071,207 |
| Nov 6, 2023 | $202.19 | $203.74 | $180.84 | $182.33 | -9.29% | 1,914,084 |
| Oct 30, 2023 | $203.29 | $210.04 | $198.26 | $201.00 | -0.58% | 2,263,293 |
| Oct 23, 2023 | $209.47 | $211.68 | $199.34 | $202.17 | -4.92% | 1,999,287 |
| Oct 16, 2023 | $208.90 | $222.22 | $208.90 | $212.64 | +2.08% | 1,667,088 |
| Oct 9, 2023 | $198.68 | $214.56 | $198.68 | $208.31 | +6.07% | 2,479,248 |
| Oct 2, 2023 | $203.33 | $203.68 | $190.48 | $196.39 | -3.07% | 1,628,667 |
| Sep 25, 2023 | $206.06 | $212.75 | $202.62 | $202.62 | -0.93% | 1,728,225 |
| Sep 18, 2023 | $196.70 | $212.15 | $196.70 | $204.52 | +3.93% | 1,371,537 |
| Sep 11, 2023 | $206.02 | $206.02 | $191.94 | $196.79 | -4.24% | 1,658,376 |
| Sep 5, 2023 | $211.30 | $211.63 | $198.98 | $205.50 | -3.08% | 1,326,501 |
| Aug 28, 2023 | $213.24 | $217.78 | $206.91 | $212.04 | +0.32% | 1,607,913 |
| Aug 21, 2023 | $213.71 | $214.97 | $206.56 | $211.35 | -0.29% | 967,554 |
| Aug 14, 2023 | $208.59 | $213.78 | $203.96 | $211.97 | +1.21% | 1,424,664 |
| Aug 7, 2023 | $190.36 | $213.08 | $189.40 | $209.45 | +10.09% | 1,468,251 |
| Jul 31, 2023 | $168.91 | $194.75 | $162.47 | $190.25 | +13.88% | 1,725,291 |
| Jul 24, 2023 | $163.89 | $170.10 | $163.89 | $167.06 | +2.33% | 997,209 |
| Jul 17, 2023 | $152.67 | $163.25 | $151.35 | $163.25 | +7.32% | 1,027,872 |
| Jul 10, 2023 | $149.42 | $164.57 | $148.67 | $152.11 | +1.50% | 1,241,280 |
| Jul 3, 2023 | $146.72 | $151.56 | $143.19 | $149.87 | +2.45% | 826,479 |
| Jun 26, 2023 | $142.89 | $147.98 | $142.78 | $146.28 | +2.64% | 988,173 |
| Jun 20, 2023 | $149.17 | $150.23 | $140.69 | $142.52 | -5.59% | 1,014,084 |
| Jun 12, 2023 | $153.37 | $153.89 | $145.42 | $150.96 | -2.47% | 1,681,047 |
| Jun 5, 2023 | $154.41 | $161.54 | $147.31 | $154.77 | +1.53% | 1,246,770 |
| May 30, 2023 | $143.58 | $153.08 | $141.76 | $152.44 | +4.33% | 1,921,716 |
| May 22, 2023 | $149.15 | $153.75 | $142.83 | $146.11 | -2.30% | 1,029,663 |
| May 15, 2023 | $152.36 | $153.67 | $147.26 | $149.56 | -1.45% | 1,165,833 |
| May 8, 2023 | $160.47 | $160.47 | $150.54 | $151.76 | -3.28% | 1,278,495 |
| May 1, 2023 | $163.17 | $165.37 | $153.47 | $156.91 | -4.43% | 1,639,404 |
| Apr 24, 2023 | $172.22 | $176.54 | $160.34 | $164.18 | -5.10% | 1,290,429 |
| Apr 17, 2023 | $188.87 | $188.87 | $169.03 | $173.00 | -9.19% | 1,258,677 |
| Apr 10, 2023 | $193.31 | $204.18 | $188.47 | $190.50 | -1.04% | 1,591,029 |
| Apr 3, 2023 | $194.56 | $200.85 | $190.50 | $192.50 | +1.85% | 2,164,491 |
| Mar 27, 2023 | $185.83 | $190.57 | $183.89 | $189.00 | +3.01% | 2,158,416 |
| Mar 20, 2023 | $181.80 | $190.64 | $176.66 | $183.48 | +1.10% | 2,768,247 |
| Mar 13, 2023 | $185.32 | $191.37 | $171.02 | $181.48 | -4.15% | 4,076,604 |
| Mar 6, 2023 | $199.40 | $202.72 | $187.82 | $189.33 | -6.21% | 2,458,782 |
| Feb 27, 2023 | $197.91 | $203.74 | $196.93 | $201.88 | +2.84% | 2,211,705 |
| Feb 21, 2023 | $197.50 | $202.99 | $192.01 | $196.30 | -1.56% | 1,954,188 |
| Feb 13, 2023 | $213.78 | $215.78 | $196.13 | $199.42 | -6.71% | 1,712,520 |
| Feb 6, 2023 | $222.36 | $222.36 | $204.38 | $213.75 | -4.26% | 1,954,503 |
| Jan 30, 2023 | $224.41 | $224.41 | $206.76 | $223.26 | -1.82% | 2,833,227 |
| Jan 23, 2023 | $235.68 | $235.68 | $227.11 | $227.40 | -2.29% | 1,126,008 |
| Jan 17, 2023 | $234.22 | $239.02 | $227.92 | $232.72 | -0.66% | 921,069 |
| Jan 9, 2023 | $231.64 | $238.31 | $222.36 | $234.28 | +1.97% | 1,006,101 |
| Jan 3, 2023 | $256.35 | $256.35 | $223.76 | $229.76 | -11.79% | 1,547,352 |
| Dec 27, 2022 | $277.57 | $279.22 | $255.84 | $260.47 | -6.56% | 974,583 |
| Dec 19, 2022 | $280.11 | $288.94 | $270.08 | $278.77 | -0.32% | 1,681,011 |
| Dec 12, 2022 | $266.54 | $295.49 | $264.77 | $279.67 | +5.75% | 2,871,144 |
| Dec 5, 2022 | $287.22 | $288.70 | $264.45 | $264.45 | -8.48% | 1,224,369 |
| Nov 28, 2022 | $284.37 | $292.10 | $275.27 | $288.96 | -0.10% | 3,230,541 |
| Nov 21, 2022 | $295.43 | $296.55 | $277.78 | $289.25 | -3.72% | 1,308,762 |
| Nov 14, 2022 | $293.11 | $300.80 | $286.40 | $300.43 | +1.04% | 1,312,254 |
| Nov 7, 2022 | $284.39 | $304.33 | $283.96 | $297.33 | +4.29% | 1,881,396 |
| Oct 31, 2022 | $254.55 | $285.11 | $249.05 | $285.11 | +10.65% | 1,811,538 |
| Oct 24, 2022 | $238.00 | $257.78 | $227.22 | $257.68 | +8.47% | 1,403,955 |
| Oct 17, 2022 | $223.04 | $237.79 | $220.51 | $237.55 | +6.65% | 1,214,964 |
| Oct 10, 2022 | $222.20 | $234.25 | $216.91 | $222.75 | +1.18% | 1,343,421 |
| Oct 3, 2022 | $202.29 | $230.68 | $200.64 | $220.15 | +11.49% | 2,139,282 |
| Sep 26, 2022 | $182.58 | $200.00 | $179.21 | $197.47 | +8.36% | 1,139,310 |
| Sep 19, 2022 | $193.78 | $205.42 | $178.74 | $182.24 | -7.50% | 1,341,540 |
| Sep 12, 2022 | $203.23 | $208.22 | $190.53 | $197.01 | -2.73% | 1,995,219 |
| Sep 6, 2022 | $209.79 | $210.96 | $199.65 | $202.53 | -3.45% | 1,069,929 |
| Aug 29, 2022 | $201.50 | $211.00 | $188.91 | $209.78 | +2.93% | 5,679,747 |
| Aug 22, 2022 | $191.06 | $206.00 | $189.93 | $203.81 | +6.60% | 1,297,287 |
| Aug 15, 2022 | $180.76 | $198.94 | $178.97 | $191.18 | +2.64% | 1,199,448 |
| Aug 8, 2022 | $182.47 | $198.60 | $180.57 | $186.27 | +1.18% | 1,171,881 |
| Aug 1, 2022 | $202.11 | $204.93 | $182.39 | $184.09 | -9.65% | 1,350,720 |
| Jul 25, 2022 | $195.17 | $209.56 | $194.52 | $203.76 | +6.62% | 1,339,920 |
| Jul 18, 2022 | $187.78 | $202.07 | $185.92 | $191.11 | +3.20% | 1,355,715 |
| Jul 11, 2022 | $169.22 | $185.25 | $167.50 | $185.19 | +8.06% | 1,235,619 |
| Jul 5, 2022 | $164.57 | $175.33 | $154.40 | $171.37 | +1.01% | 1,103,796 |
| Jun 27, 2022 | $171.56 | $182.29 | $162.44 | $169.66 | +0.46% | 1,111,536 |
| Jun 21, 2022 | $166.62 | $172.22 | $153.57 | $168.88 | +4.38% | 1,420,794 |
| Jun 13, 2022 | $185.71 | $187.15 | $161.67 | $161.80 | -14.99% | 1,693,926 |
| Jun 6, 2022 | $186.39 | $195.11 | $182.45 | $190.32 | +2.09% | 1,246,392 |
| May 31, 2022 | $176.55 | $187.12 | $171.54 | $186.43 | +6.60% | 1,116,261 |
| May 23, 2022 | $155.30 | $175.56 | $152.76 | $174.89 | +14.70% | 885,006 |
| May 16, 2022 | $150.00 | $156.26 | $147.95 | $152.48 | +1.51% | 914,571 |
| May 9, 2022 | $154.11 | $154.11 | $138.89 | $150.21 | -5.05% | 1,177,479 |
| May 2, 2022 | $150.82 | $159.08 | $145.75 | $158.20 | +4.19% | 1,119,834 |
| Apr 25, 2022 | $148.89 | $156.15 | $145.56 | $151.84 | -0.85% | 911,286 |
| Apr 18, 2022 | $163.44 | $169.00 | $152.22 | $153.15 | -5.74% | 978,471 |
| Apr 11, 2022 | $155.95 | $164.41 | $152.75 | $162.47 | +2.52% | 896,004 |
| Apr 4, 2022 | $161.11 | $166.11 | $152.33 | $158.48 | +0.35% | 1,542,762 |
| Mar 28, 2022 | $158.43 | $162.05 | $149.00 | $157.93 | -2.28% | 1,528,110 |
| Mar 21, 2022 | $151.11 | $161.75 | $151.11 | $161.61 | +7.86% | 1,399,392 |
| Mar 14, 2022 | $145.91 | $152.50 | $137.85 | $149.83 | +2.46% | 2,383,002 |
| Mar 7, 2022 | $145.02 | $150.00 | $138.54 | $146.24 | +1.31% | 1,447,848 |
| Feb 28, 2022 | $119.67 | $146.56 | $119.67 | $144.35 | +21.88% | 1,934,937 |
| Feb 22, 2022 | $116.05 | $124.65 | $109.56 | $118.43 | +5.99% | 1,135,224 |
| Feb 14, 2022 | $122.57 | $124.11 | $109.76 | $111.74 | -9.03% | 875,043 |
| Feb 7, 2022 | $119.12 | $123.45 | $116.98 | $122.83 | +1.15% | 1,054,557 |
| Jan 31, 2022 | $114.89 | $126.22 | $114.89 | $121.43 | +5.60% | 976,545 |
| Jan 24, 2022 | $110.30 | $121.60 | $105.14 | $114.98 | +3.14% | 1,175,130 |
| Jan 18, 2022 | $125.33 | $125.33 | $110.24 | $111.48 | -9.75% | 1,329,597 |
| Jan 10, 2022 | $140.06 | $140.06 | $120.05 | $123.53 | -11.77% | 1,906,434 |
| Jan 3, 2022 | $137.89 | $146.33 | $137.17 | $140.01 | +0.90% | 1,120,815 |
| Dec 27, 2021 | $138.01 | $144.44 | $136.13 | $138.76 | +0.75% | 785,124 |
| Dec 20, 2021 | $132.00 | $140.60 | $130.02 | $137.73 | +2.72% | 822,735 |
| Dec 13, 2021 | $140.53 | $143.86 | $132.78 | $134.08 | -4.83% | 1,897,488 |
| Dec 6, 2021 | $136.65 | $148.92 | $134.56 | $140.88 | +5.17% | 1,291,833 |
| Nov 29, 2021 | $142.13 | $142.13 | $131.00 | $133.96 | -3.00% | 1,430,028 |
| Nov 22, 2021 | $140.89 | $147.01 | $133.44 | $138.11 | -0.23% | 728,244 |
| Nov 15, 2021 | $144.53 | $144.80 | $137.78 | $138.43 | -3.90% | 904,428 |
| Nov 8, 2021 | $152.38 | $157.95 | $142.88 | $144.06 | -5.19% | 965,835 |
| Nov 1, 2021 | $143.39 | $153.26 | $136.42 | $151.95 | +7.37% | 866,025 |
| Oct 25, 2021 | $142.28 | $147.71 | $137.70 | $141.52 | +0.61% | 810,432 |
| Oct 18, 2021 | $136.67 | $141.71 | $135.33 | $140.66 | +3.57% | 643,608 |
| Oct 11, 2021 | $135.85 | $138.27 | $128.88 | $135.82 | +0.74% | 866,484 |
| Oct 4, 2021 | $131.88 | $137.28 | $124.97 | $134.83 | +3.45% | 1,762,074 |
| Sep 27, 2021 | $146.44 | $152.54 | $129.83 | $130.33 | -9.87% | 1,723,284 |
| Sep 20, 2021 | $141.16 | $147.33 | $136.00 | $144.61 | +0.09% | 1,329,993 |
| Sep 13, 2021 | $137.78 | $144.49 | $134.75 | $144.49 | +6.50% | 3,502,098 |
| Sep 7, 2021 | $141.96 | $142.28 | $133.33 | $135.67 | -5.78% | 1,385,874 |
| Aug 30, 2021 | $159.16 | $159.81 | $143.04 | $143.99 | -8.42% | 1,248,804 |
| Aug 23, 2021 | $151.30 | $160.07 | $150.36 | $157.22 | +6.18% | 1,115,811 |
| Aug 16, 2021 | $162.58 | $164.09 | $144.59 | $148.07 | -10.16% | 1,000,485 |
| Aug 9, 2021 | $162.57 | $168.03 | $162.57 | $164.82 | +0.24% | 611,073 |
| Aug 2, 2021 | $166.00 | $168.34 | $160.68 | $164.42 | -0.85% | 865,620 |
| Jul 26, 2021 | $165.02 | $169.44 | $159.22 | $165.84 | -0.50% | 1,224,027 |
| Jul 19, 2021 | $152.24 | $171.56 | $149.90 | $166.67 | +5.95% | 1,483,002 |
| Jul 12, 2021 | $167.22 | $172.56 | $156.64 | $157.30 | -6.24% | 1,287,603 |
| Jul 6, 2021 | $177.76 | $177.76 | $158.55 | $167.76 | -5.22% | 1,615,509 |
| Jun 28, 2021 | $173.35 | $181.69 | $170.08 | $177.00 | +1.07% | 1,464,129 |
| Jun 21, 2021 | $168.87 | $183.00 | $168.87 | $175.12 | +3.90% | 5,448,303 |
| Jun 14, 2021 | $170.19 | $176.04 | $163.68 | $168.55 | -0.85% | 3,060,981 |
| Jun 7, 2021 | $165.11 | $171.64 | $165.11 | $170.00 | +2.94% | 2,259,459 |
| Jun 1, 2021 | $164.21 | $168.54 | $163.21 | $165.15 | +2.29% | 1,858,320 |
| May 24, 2021 | $171.11 | $172.22 | $160.06 | $161.46 | -5.64% | 3,260,061 |
| May 17, 2021 | $185.64 | $186.11 | $165.22 | $171.11 | -8.78% | 2,359,809 |
| May 10, 2021 | $194.44 | $197.11 | $178.87 | $187.57 | -3.71% | 1,312,425 |
| May 3, 2021 | $175.02 | $194.81 | $171.38 | $194.81 | +13.84% | 2,068,992 |
| Apr 26, 2021 | $165.26 | $186.11 | $164.80 | $171.13 | +4.58% | 3,029,652 |
| Apr 19, 2021 | $173.13 | $176.69 | $159.69 | $163.63 | -6.79% | 1,890,333 |
| Apr 12, 2021 | $178.23 | $182.52 | $170.57 | $175.56 | -1.14% | 1,695,429 |
| Apr 5, 2021 | $178.67 | $183.71 | $173.25 | $177.58 | -0.11% | 2,090,754 |
| Mar 29, 2021 | $173.89 | $181.50 | $164.02 | $177.78 | +1.39% | 2,007,747 |
| Mar 22, 2021 | $183.37 | $187.14 | $153.36 | $175.33 | -5.82% | 4,695,561 |
| Mar 15, 2021 | $160.00 | $190.06 | $160.00 | $186.16 | +16.59% | 11,842,858 |
| Mar 8, 2021 | $133.33 | $166.47 | $132.01 | $159.67 | +19.75% | 3,788,667 |
| Mar 1, 2021 | $124.56 | $135.33 | $119.75 | $133.33 | +8.69% | 1,747,566 |
| Feb 22, 2021 | $121.79 | $132.22 | $115.31 | $122.67 | -0.45% | 1,454,157 |
| Feb 16, 2021 | $125.00 | $131.93 | $117.10 | $123.22 | -0.96% | 1,893,519 |
| Feb 8, 2021 | $109.89 | $124.50 | $109.56 | $124.42 | +12.77% | 2,261,565 |
| Feb 1, 2021 | $92.89 | $110.33 | $91.53 | $110.33 | +19.32% | 2,041,713 |
| Jan 25, 2021 | $91.00 | $94.41 | $87.22 | $92.47 | +1.21% | 1,336,239 |
| Jan 19, 2021 | $93.44 | $95.42 | $88.74 | $91.37 | -2.22% | 653,679 |
| Jan 11, 2021 | $88.47 | $99.44 | $88.47 | $93.44 | +4.99% | 1,182,204 |
| Jan 4, 2021 | $80.39 | $92.76 | $78.94 | $89.00 | +10.18% | 1,658,349 |
| Dec 28, 2020 | $76.89 | $81.43 | $75.67 | $80.78 | +5.06% | 465,417 |
| Dec 21, 2020 | $80.53 | $83.33 | $75.76 | $76.89 | -6.56% | 921,546 |
| Dec 14, 2020 | $77.11 | $82.69 | $75.11 | $82.29 | +7.03% | 1,061,091 |
| Dec 7, 2020 | $73.56 | $77.56 | $73.18 | $76.89 | +3.29% | 619,119 |
| Nov 30, 2020 | $66.41 | $74.67 | $65.00 | $74.44 | +13.75% | 670,122 |
| Nov 23, 2020 | $64.89 | $72.66 | $64.89 | $65.44 | +2.03% | 959,652 |
| Nov 16, 2020 | $61.97 | $65.22 | $61.97 | $64.14 | +4.99% | 666,909 |
| Nov 9, 2020 | $59.06 | $66.11 | $58.89 | $61.09 | +10.50% | 1,411,452 |
| Nov 2, 2020 | $50.80 | $56.76 | $50.80 | $55.29 | +10.47% | 1,043,550 |
| Oct 26, 2020 | $52.98 | $52.98 | $48.78 | $50.05 | -5.77% | 824,202 |
| Oct 19, 2020 | $52.55 | $54.06 | $50.85 | $53.11 | +1.82% | 568,503 |
| Oct 12, 2020 | $52.00 | $53.91 | $50.86 | $52.16 | +0.60% | 603,378 |
| Oct 5, 2020 | $50.11 | $53.89 | $50.05 | $51.84 | +4.13% | 688,536 |
| Sep 28, 2020 | $51.02 | $51.56 | $48.56 | $49.79 | -0.64% | 927,315 |
| Sep 21, 2020 | $49.47 | $51.85 | $47.52 | $50.11 | -1.53% | 1,035,891 |
| Sep 14, 2020 | $53.33 | $54.00 | $49.83 | $50.89 | -4.21% | 1,095,390 |
| Sep 8, 2020 | $55.67 | $56.53 | $52.16 | $53.13 | -6.38% | 925,488 |
| Aug 31, 2020 | $58.89 | $60.48 | $56.09 | $56.74 | -3.93% | 1,004,544 |
| Aug 24, 2020 | $60.84 | $61.88 | $58.33 | $59.07 | -3.79% | 841,059 |
| Aug 17, 2020 | $67.22 | $67.22 | $61.02 | $61.39 | -7.92% | 587,574 |
| Aug 10, 2020 | $64.89 | $67.78 | $64.46 | $66.67 | +2.74% | 609,768 |
| Aug 3, 2020 | $59.22 | $68.33 | $57.89 | $64.89 | +9.57% | 1,150,479 |
| Jul 27, 2020 | $62.22 | $64.01 | $57.21 | $59.22 | -4.83% | 1,015,101 |
| Jul 20, 2020 | $65.00 | $66.11 | $61.33 | $62.22 | -4.39% | 669,258 |
| Jul 13, 2020 | $61.39 | $67.78 | $59.45 | $65.08 | +7.08% | 901,836 |
| Jul 6, 2020 | $64.83 | $64.97 | $59.43 | $60.78 | -5.26% | 803,070 |
| Jun 29, 2020 | $63.99 | $66.67 | $62.38 | $64.15 | +0.92% | 572,535 |
| Jun 22, 2020 | $68.75 | $69.82 | $62.25 | $63.57 | -8.32% | 797,715 |
| Jun 15, 2020 | $66.77 | $72.64 | $66.52 | $69.34 | -0.47% | 1,313,541 |
| Jun 8, 2020 | $74.25 | $78.76 | $63.33 | $69.67 | -5.69% | 2,390,967 |
| Jun 1, 2020 | $64.26 | $75.00 | $64.26 | $73.87 | +13.37% | 1,269,351 |
| May 26, 2020 | $65.91 | $67.89 | $63.39 | $65.15 | +1.78% | 1,172,556 |
| May 18, 2020 | $60.60 | $66.87 | $60.41 | $64.01 | +9.87% | 1,417,014 |
| May 11, 2020 | $57.67 | $59.50 | $55.44 | $58.26 | +0.54% | 1,034,973 |
| May 4, 2020 | $54.57 | $62.22 | $53.89 | $57.95 | +2.61% | 1,818,990 |
| Apr 27, 2020 | $55.66 | $64.95 | $52.12 | $56.47 | +1.89% | 1,910,295 |
| Apr 20, 2020 | $53.37 | $60.10 | $50.56 | $55.42 | -2.69% | 3,167,631 |
| Apr 13, 2020 | $57.23 | $59.88 | $54.40 | $56.96 | -0.12% | 2,863,242 |
| Apr 6, 2020 | $51.29 | $62.40 | $48.98 | $57.03 | +12.09% | 5,277,879 |
| Mar 30, 2020 | $41.67 | $51.67 | $38.33 | $50.87 | +20.71% | 3,094,758 |
| Mar 23, 2020 | $38.65 | $44.97 | $32.78 | $42.14 | +7.49% | 2,830,707 |
| Mar 16, 2020 | $45.56 | $51.76 | $32.82 | $39.21 | -19.24% | 3,223,872 |
| Mar 9, 2020 | $60.00 | $60.00 | $43.33 | $48.54 | -29.76% | 3,318,876 |
| Mar 2, 2020 | $77.15 | $78.25 | $67.78 | $69.11 | -10.61% | 1,094,247 |
| Feb 24, 2020 | $83.73 | $84.97 | $72.22 | $77.31 | -9.05% | 1,232,181 |
| Feb 18, 2020 | $85.19 | $86.82 | $84.33 | $85.00 | -0.66% | 376,218 |
| Feb 10, 2020 | $88.89 | $89.23 | $85.56 | $85.56 | -3.99% | 495,945 |
| Feb 3, 2020 | $83.50 | $90.55 | $81.30 | $89.12 | +6.14% | 1,057,869 |
| Jan 27, 2020 | $82.33 | $84.09 | $76.22 | $83.97 | +0.60% | 1,054,908 |
| Jan 21, 2020 | $88.00 | $88.65 | $82.14 | $83.47 | -5.25% | 505,701 |
| Jan 13, 2020 | $89.67 | $90.08 | $87.30 | $88.10 | -2.03% | 619,506 |
| Jan 6, 2020 | $88.80 | $93.17 | $88.21 | $89.92 | +1.26% | 1,032,795 |
| Dec 30, 2019 | $88.39 | $89.11 | $86.09 | $88.80 | +0.52% | 459,711 |
| Dec 23, 2019 | $84.56 | $89.41 | $84.27 | $88.34 | +3.80% | 765,081 |
| Dec 16, 2019 | $76.89 | $85.54 | $76.20 | $85.10 | +12.00% | 1,271,151 |
| Dec 9, 2019 | $74.35 | $76.47 | $73.78 | $75.98 | +2.44% | 666,144 |
| Dec 2, 2019 | $75.11 | $75.72 | $71.43 | $74.17 | -1.10% | 748,980 |
| Nov 25, 2019 | $74.67 | $76.11 | $73.93 | $75.00 | +0.74% | 482,274 |
| Nov 18, 2019 | $74.06 | $77.78 | $72.70 | $74.44 | +0.75% | 719,568 |
| Nov 11, 2019 | $71.37 | $75.56 | $70.25 | $73.89 | +3.10% | 694,287 |
| Nov 4, 2019 | $70.68 | $73.68 | $69.74 | $71.67 | +2.92% | 607,158 |
| Oct 28, 2019 | $67.17 | $70.28 | $62.79 | $69.63 | +3.22% | 1,001,421 |
| Oct 21, 2019 | $65.56 | $68.89 | $65.56 | $67.46 | +2.54% | 319,608 |
| Oct 14, 2019 | $68.06 | $68.89 | $64.60 | $65.79 | -2.96% | 473,436 |
| Oct 7, 2019 | $67.02 | $69.42 | $65.96 | $67.79 | +0.95% | 537,867 |
| Sep 30, 2019 | $70.44 | $72.53 | $66.01 | $67.15 | -4.38% | 950,877 |
| Sep 23, 2019 | $72.01 | $73.63 | $69.89 | $70.23 | -1.57% | 453,411 |
| Sep 16, 2019 | $75.00 | $79.33 | $70.83 | $71.35 | -2.51% | 808,461 |
| Sep 9, 2019 | $75.17 | $76.00 | $68.96 | $73.18 | -3.00% | 849,348 |
| Sep 3, 2019 | $72.35 | $79.33 | $70.72 | $75.44 | +3.63% | 867,096 |
| Aug 26, 2019 | $71.45 | $73.54 | $68.88 | $72.80 | +3.40% | 683,784 |
| Aug 19, 2019 | $74.00 | $75.48 | $70.40 | $70.40 | -5.59% | 456,336 |
| Aug 12, 2019 | $76.22 | $76.53 | $69.45 | $74.57 | -1.32% | 807,669 |
| Aug 5, 2019 | $77.78 | $79.17 | $70.25 | $75.57 | -4.47% | 831,690 |
| Jul 29, 2019 | $83.33 | $90.14 | $78.00 | $79.11 | -4.05% | 881,217 |
| Jul 22, 2019 | $84.00 | $86.23 | $78.40 | $82.45 | -2.55% | 343,728 |
| Jul 15, 2019 | $87.23 | $87.57 | $83.89 | $84.61 | -3.64% | 231,813 |
| Jul 8, 2019 | $89.13 | $90.41 | $87.27 | $87.80 | -1.22% | 300,906 |
| Jul 1, 2019 | $88.89 | $90.90 | $86.67 | $88.89 | +1.65% | 454,275 |
| Jun 24, 2019 | $86.11 | $90.52 | $85.78 | $87.44 | +2.73% | 536,841 |
| Jun 17, 2019 | $82.21 | $88.78 | $78.64 | $85.12 | +3.52% | 418,221 |
| Jun 10, 2019 | $83.08 | $85.57 | $79.17 | $82.22 | -2.16% | 580,059 |
| Jun 3, 2019 | $81.67 | $84.10 | $79.31 | $84.03 | +2.62% | 722,754 |
| May 28, 2019 | $87.54 | $91.33 | $80.89 | $81.89 | -5.94% | 515,574 |
| May 20, 2019 | $97.00 | $97.00 | $85.89 | $87.06 | -9.56% | 439,074 |
| May 13, 2019 | $88.72 | $97.69 | $86.61 | $96.27 | +8.24% | 565,191 |
| May 6, 2019 | $88.94 | $89.92 | $85.36 | $88.94 | -0.84% | 466,209 |
| Apr 29, 2019 | $93.35 | $94.89 | $85.89 | $89.70 | -4.30% | 981,558 |
| Apr 22, 2019 | $99.13 | $101.67 | $90.07 | $93.73 | -6.06% | 817,119 |
| Apr 15, 2019 | $100.56 | $101.11 | $97.25 | $99.77 | -0.34% | 524,574 |
| Apr 8, 2019 | $90.54 | $101.74 | $89.44 | $100.12 | +11.10% | 1,182,627 |
| Apr 1, 2019 | $86.88 | $90.22 | $85.47 | $90.11 | +4.83% | 593,604 |
| Mar 25, 2019 | $80.31 | $86.80 | $79.86 | $85.96 | +5.98% | 677,709 |
| Mar 18, 2019 | $82.10 | $86.33 | $80.26 | $81.11 | +0.27% | 509,076 |
| Mar 11, 2019 | $78.89 | $83.39 | $78.78 | $80.89 | +2.25% | 678,087 |
| Mar 4, 2019 | $83.78 | $84.79 | $76.67 | $79.11 | -5.40% | 558,099 |
| Feb 25, 2019 | $85.16 | $85.84 | $82.62 | $83.63 | -1.40% | 580,212 |
| Feb 19, 2019 | $83.33 | $88.78 | $83.09 | $84.81 | +1.27% | 792,108 |
| Feb 11, 2019 | $77.86 | $83.85 | $75.87 | $83.75 | +7.65% | 812,628 |
| Feb 4, 2019 | $77.89 | $82.11 | $75.77 | $77.80 | -0.53% | 934,830 |
| Jan 28, 2019 | $70.12 | $82.47 | $69.71 | $78.21 | +9.98% | 1,366,830 |
| Jan 22, 2019 | $71.47 | $72.15 | $68.33 | $71.11 | -1.54% | 744,264 |
| Jan 14, 2019 | $68.03 | $73.90 | $67.61 | $72.22 | +4.98% | 1,235,547 |
| Jan 7, 2019 | $66.67 | $70.89 | $66.42 | $68.79 | +4.57% | 1,649,007 |
| Dec 31, 2018 | $62.33 | $67.33 | $58.32 | $65.79 | +8.10% | 1,645,029 |
| Dec 24, 2018 | $46.11 | $61.10 | $45.44 | $60.86 | +26.79% | 1,453,302 |
| Dec 17, 2018 | $59.16 | $59.28 | $47.22 | $48.00 | -19.49% | 1,722,420 |
| Dec 10, 2018 | $62.89 | $63.26 | $58.67 | $59.62 | -5.63% | 1,137,510 |
| Dec 3, 2018 | $66.11 | $67.87 | $61.25 | $63.17 | -1.84% | 673,110 |
| Nov 26, 2018 | $62.18 | $69.44 | $60.00 | $64.35 | +4.93% | 956,007 |
| Nov 19, 2018 | $67.22 | $69.44 | $61.12 | $61.33 | -9.32% | 523,665 |
| Nov 12, 2018 | $72.96 | $73.40 | $59.64 | $67.63 | -7.07% | 1,740,240 |
| Nov 5, 2018 | $76.07 | $79.14 | $72.22 | $72.78 | -3.64% | 700,353 |
| Oct 29, 2018 | $79.85 | $85.31 | $73.33 | $75.53 | -4.53% | 1,619,595 |
| Oct 22, 2018 | $86.29 | $86.29 | $77.46 | $79.11 | -8.05% | 965,295 |
| Oct 15, 2018 | $88.05 | $89.85 | $85.73 | $86.04 | -3.05% | 496,719 |
| Oct 8, 2018 | $95.32 | $95.32 | $86.67 | $88.74 | -6.80% | 747,828 |
| Oct 1, 2018 | $96.57 | $97.55 | $94.77 | $95.22 | -0.64% | 643,608 |
| Sep 24, 2018 | $92.78 | $97.00 | $91.18 | $95.84 | +2.68% | 687,933 |
| Sep 17, 2018 | $91.95 | $93.39 | $90.89 | $93.34 | +1.92% | 537,678 |
| Sep 10, 2018 | $92.78 | $94.32 | $90.95 | $91.58 | -1.41% | 618,408 |
| Sep 4, 2018 | $93.33 | $95.56 | $92.58 | $92.89 | +0.17% | 404,424 |
| Aug 27, 2018 | $94.71 | $97.11 | $90.56 | $92.73 | -1.46% | 666,387 |
| Aug 20, 2018 | $88.89 | $94.27 | $88.34 | $94.11 | +6.72% | 505,359 |
| Aug 13, 2018 | $89.44 | $91.45 | $84.44 | $88.18 | -1.41% | 484,668 |
| Aug 6, 2018 | $88.80 | $91.77 | $88.33 | $89.44 | +0.77% | 584,694 |
| Jul 30, 2018 | $82.56 | $89.89 | $80.00 | $88.76 | +7.95% | 840,582 |
| Jul 23, 2018 | $86.40 | $87.56 | $81.22 | $82.22 | -4.51% | 430,218 |
| Jul 16, 2018 | $87.83 | $87.83 | $84.46 | $86.10 | -2.14% | 383,625 |
| Jul 9, 2018 | $80.00 | $90.70 | $79.65 | $87.99 | +9.99% | 1,047,267 |
| Jul 2, 2018 | $77.26 | $81.17 | $76.90 | $79.99 | +3.54% | 561,609 |
| Jun 25, 2018 | $78.45 | $79.56 | $76.67 | $77.26 | -1.39% | 609,318 |
| Jun 18, 2018 | $75.47 | $79.00 | $75.32 | $78.35 | +3.98% | 648,792 |
| Jun 11, 2018 | $78.79 | $78.79 | $75.02 | $75.35 | -4.35% | 576,918 |
| Jun 4, 2018 | $79.71 | $82.21 | $74.52 | $78.78 | -0.98% | 1,199,097 |
| May 29, 2018 | $75.89 | $79.64 | $74.67 | $79.56 | +4.65% | 533,736 |
| May 21, 2018 | $76.85 | $78.56 | $74.11 | $76.02 | +0.13% | 730,656 |
| May 14, 2018 | $71.72 | $78.22 | $67.34 | $75.92 | +5.80% | 1,491,669 |
| May 7, 2018 | $70.63 | $75.24 | $70.11 | $71.76 | +2.81% | 1,062,594 |
| Apr 30, 2018 | $60.44 | $71.10 | $60.16 | $69.79 | +15.75% | 1,330,011 |
| Apr 23, 2018 | $61.61 | $62.61 | $58.58 | $60.29 | -1.16% | 738,936 |
| Apr 16, 2018 | $60.66 | $61.33 | $59.22 | $61.00 | +1.67% | 567,675 |
| Apr 9, 2018 | $58.65 | $61.94 | $57.06 | $60.00 | +5.68% | 849,024 |
| Apr 2, 2018 | $56.46 | $60.00 | $55.13 | $56.78 | +1.10% | 466,794 |
| Mar 26, 2018 | $56.23 | $57.78 | $53.39 | $56.16 | +0.84% | 751,959 |
| Mar 19, 2018 | $57.97 | $59.39 | $55.68 | $55.69 | -4.98% | 626,733 |
| Mar 12, 2018 | $59.08 | $59.08 | $56.69 | $58.61 | +0.92% | 473,301 |
| Mar 5, 2018 | $58.53 | $60.38 | $57.24 | $58.07 | +0.50% | 446,157 |
| Feb 26, 2018 | $58.89 | $61.33 | $57.22 | $57.78 | -1.05% | 537,147 |
| Feb 20, 2018 | $56.56 | $59.56 | $55.81 | $58.40 | +3.93% | 538,281 |
| Feb 12, 2018 | $55.18 | $57.08 | $53.90 | $56.19 | +2.51% | 567,702 |
| Feb 5, 2018 | $56.79 | $58.86 | $53.33 | $54.82 | -5.15% | 872,388 |
| Jan 29, 2018 | $59.89 | $62.17 | $56.78 | $57.80 | -2.00% | 900,108 |
| Jan 22, 2018 | $61.74 | $63.33 | $56.67 | $58.97 | -5.21% | 773,082 |
| Jan 16, 2018 | $59.14 | $62.91 | $57.11 | $62.22 | +6.04% | 829,422 |
| Jan 8, 2018 | $50.53 | $60.55 | $50.44 | $58.67 | +17.05% | 1,727,208 |
| Jan 2, 2018 | $49.56 | $53.06 | $49.56 | $50.12 | +1.01% | 828,333 |
| Dec 26, 2017 | $47.97 | $50.89 | $47.53 | $49.63 | +3.15% | 466,803 |
| Dec 18, 2017 | $44.22 | $48.19 | $44.22 | $48.11 | +9.07% | 662,886 |
| Dec 11, 2017 | $44.61 | $44.94 | $43.53 | $44.11 | -0.37% | 422,712 |
| Dec 4, 2017 | $45.29 | $45.61 | $43.95 | $44.28 | -1.61% | 446,355 |
| Nov 27, 2017 | $45.66 | $45.66 | $44.30 | $45.00 | -1.29% | 360,531 |
| Nov 20, 2017 | $45.76 | $45.94 | $44.46 | $45.59 | +0.30% | 285,804 |
| Nov 13, 2017 | $45.83 | $46.28 | $44.72 | $45.45 | -0.88% | 475,200 |
| Nov 6, 2017 | $45.84 | $46.86 | $45.13 | $45.86 | -0.16% | 614,511 |
| Oct 30, 2017 | $43.95 | $47.86 | $43.36 | $45.93 | +4.31% | 774,999 |
| Oct 23, 2017 | $45.68 | $45.72 | $42.00 | $44.03 | -3.40% | 1,109,007 |
| Oct 16, 2017 | $47.54 | $48.25 | $45.00 | $45.58 | -3.59% | 511,911 |
| Oct 9, 2017 | $45.02 | $48.33 | $44.81 | $47.28 | +5.01% | 862,020 |
| Oct 2, 2017 | $44.96 | $46.00 | $44.59 | $45.02 | +0.27% | 549,054 |
| Sep 25, 2017 | $44.34 | $46.09 | $43.89 | $44.90 | +1.10% | 506,916 |
| Sep 18, 2017 | $43.47 | $45.89 | $43.23 | $44.41 | +2.50% | 592,569 |
| Sep 11, 2017 | $43.88 | $44.38 | $41.50 | $43.33 | +0.37% | 969,444 |
| Sep 5, 2017 | $43.78 | $44.44 | $42.78 | $43.17 | -1.41% | 587,205 |
| Aug 28, 2017 | $42.37 | $45.77 | $41.33 | $43.79 | +3.35% | 1,104,930 |
| Aug 21, 2017 | $40.92 | $42.54 | $40.24 | $42.37 | +3.53% | 886,635 |
| Aug 14, 2017 | $40.10 | $43.06 | $39.66 | $40.92 | +2.33% | 1,507,257 |
| Aug 7, 2017 | $40.56 | $40.78 | $39.11 | $39.99 | -1.66% | 1,295,577 |
| Jul 31, 2017 | $37.13 | $41.97 | $36.82 | $40.67 | +9.82% | 1,989,027 |
| Jul 24, 2017 | $35.28 | $37.89 | $35.02 | $37.03 | +4.77% | 1,390,050 |
| Jul 17, 2017 | $33.81 | $35.90 | $33.45 | $35.35 | +4.38% | 1,459,026 |
| Jul 10, 2017 | $32.22 | $34.31 | $32.22 | $33.86 | +4.65% | 963,531 |
| Jul 3, 2017 | $32.48 | $33.22 | $31.87 | $32.36 | -0.87% | 386,658 |
| Jun 26, 2017 | $32.90 | $33.09 | $31.61 | $32.64 | -0.15% | 1,101,960 |
| Jun 19, 2017 | $33.90 | $33.97 | $31.42 | $32.69 | -3.59% | 1,133,343 |
| Jun 12, 2017 | $31.86 | $34.11 | $31.47 | $33.91 | +6.64% | 895,338 |
| Jun 5, 2017 | $31.82 | $32.64 | $31.36 | $31.80 | -0.24% | 608,175 |
| May 30, 2017 | $32.09 | $32.24 | $31.04 | $31.88 | -0.86% | 752,058 |
| May 22, 2017 | $32.12 | $32.46 | $31.58 | $32.15 | +0.69% | 534,573 |
| May 15, 2017 | $33.11 | $33.33 | $31.16 | $31.93 | -2.77% | 853,551 |
| May 8, 2017 | $33.45 | $33.82 | $32.77 | $32.84 | -1.45% | 344,133 |
| May 1, 2017 | $34.09 | $35.00 | $32.27 | $33.32 | -2.34% | 687,699 |
| Apr 24, 2017 | $32.08 | $34.84 | $31.88 | $34.12 | +6.82% | 1,010,691 |
| Apr 17, 2017 | $31.14 | $32.21 | $30.89 | $31.94 | +2.69% | 850,194 |
| Apr 10, 2017 | $31.43 | $33.55 | $30.70 | $31.11 | -0.31% | 754,542 |
| Apr 3, 2017 | $31.11 | $31.94 | $30.63 | $31.20 | +0.39% | 653,490 |
| Mar 27, 2017 | $30.83 | $31.82 | $30.38 | $31.08 | -0.09% | 931,905 |
| Mar 20, 2017 | $31.50 | $32.01 | $29.67 | $31.11 | -0.78% | 791,334 |
| Mar 13, 2017 | $30.28 | $31.83 | $28.78 | $31.36 | +3.53% | 1,040,805 |
| Mar 6, 2017 | $32.84 | $33.73 | $29.33 | $30.29 | -7.60% | 1,165,455 |
| Feb 27, 2017 | $33.11 | $33.67 | $32.28 | $32.78 | -1.00% | 604,377 |
| Feb 21, 2017 | $33.87 | $33.87 | $32.45 | $33.11 | -1.63% | 499,815 |
| Feb 13, 2017 | $35.44 | $35.67 | $32.78 | $33.66 | -4.96% | 597,771 |
| Feb 6, 2017 | $35.33 | $35.56 | $34.58 | $35.42 | +0.31% | 403,785 |
| Jan 30, 2017 | $35.24 | $35.84 | $33.44 | $35.31 | -1.32% | 345,546 |
| Jan 23, 2017 | $35.76 | $37.11 | $35.31 | $35.78 | -1.53% | 445,671 |
| Jan 17, 2017 | $36.67 | $37.43 | $36.02 | $36.33 | -0.15% | 732,510 |
| Jan 9, 2017 | $35.78 | $36.68 | $33.98 | $36.39 | +2.34% | 1,119,447 |
| Jan 3, 2017 | $33.09 | $36.44 | $32.76 | $35.56 | +7.83% | 1,083,015 |
| Dec 27, 2016 | $33.11 | $33.47 | $32.89 | $32.97 | -0.75% | 345,609 |
| Dec 19, 2016 | $33.61 | $33.84 | $32.63 | $33.22 | -0.04% | 571,662 |
| Dec 12, 2016 | $34.20 | $34.20 | $32.94 | $33.24 | -1.73% | 477,171 |
| Dec 5, 2016 | $33.74 | $34.11 | $32.02 | $33.82 | +0.80% | 604,053 |
| Nov 28, 2016 | $32.47 | $34.12 | $31.86 | $33.55 | +3.63% | 894,492 |
| Nov 21, 2016 | $32.62 | $33.13 | $31.72 | $32.38 | +0.28% | 225,774 |
| Nov 14, 2016 | $31.56 | $33.07 | $30.79 | $32.29 | – | 797,994 |
Seasonality
TPL 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 | 7.0% | 9.4% | -0.3% | 4.6% | -0.4% | 4.4% | 4.2% | 2.5% | -4.0% | 4.7% | 6.4% | -0.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 21.3% | 50.5% | -9.4% | -6.5% | -11.4% | 11.5% | -8.0% | -7.0% | -12.8% | 1.8% | ||
| 2025 | 17.3% | 10.1% | -7.1% | -2.7% | -13.6% | -5.0% | -8.4% | -3.6% | 0.2% | 1.0% | -8.4% | -0.1% |
| 2024 | -7.1% | 8.1% | 10.2% | -0.4% | 6.6% | 19.8% | 16.7% | 2.8% | 2.0% | 31.8% | 37.2% | -30.8% |
| 2023 | -14.9% | -10.8% | -4.3% | -13.1% | -11.8% | 1.2% | 14.4% | 25.3% | -3.2% | 1.2% | -9.2% | -6.0% |
| 2022 | -13.9% | 10.6% | 14.0% | 1.1% | 14.6% | -3.7% | 23.2% | 0.4% | -3.3% | 29.6% | 12.5% | -9.5% |
| 2021 | 14.5% | 32.7% | 44.3% | -3.1% | -5.7% | 10.3% | -6.7% | -8.9% | -10.9% | 5.3% | -5.1% | 3.5% |
| 2020 | -3.3% | -7.9% | -44.0% | 49.9% | 2.9% | 1.4% | -10.4% | -1.2% | -14.3% | -0.3% | 35.4% | 21.0% |
| 2019 | 28.4% | 6.9% | 4.9% | 3.7% | -8.1% | 6.8% | 1.3% | -17.8% | -0.9% | -12.4% | 18.6% | 15.7% |
| 2018 | 20.2% | 0.4% | -5.5% | 7.8% | 29.7% | -1.6% | 6.4% | 12.8% | 3.3% | -11.9% | -23.8% | -6.5% |
| 2017 | 7.0% | -6.0% | -5.9% | 9.8% | -7.7% | 3.7% | 13.0% | 21.7% | 0.0% | 0.8% | 0.1% | 9.5% |