Trimble Inc. (TRMB) stock
TRMBNasdaqMeasuring & Controlling Devices, NECFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 12, 2026Score 12/3023% below fair value
$64.94−0.40 (-0.61%)
Close on Oct 30, 2026Market cap $15.14BP/E –Yield –
Price history
Trimble share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.94
-0.61% on the day
52-week range
$47.92 – $84.42
-23.1% from the high
Change over 52 weeks
-17.7%
From $78.87 on Oct 30, 2025
Average volume
2.73M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $57.92 | $66.13 | $57.17 | $64.94 | +13.71% | 41,579,022 |
| Sep 2026 | $59.50 | $61.00 | $56.01 | $57.11 | -4.72% | 51,300,713 |
| Aug 2026 | $57.63 | $62.00 | $54.71 | $59.94 | +5.94% | 81,163,585 |
| Jul 2026 | $51.88 | $59.50 | $49.55 | $56.58 | +10.55% | 58,945,660 |
| Jun 2026 | $56.77 | $58.30 | $47.92 | $51.18 | -9.27% | 71,333,861 |
| May 2026 | $68.57 | $69.79 | $52.80 | $56.41 | -16.21% | 56,690,729 |
| Apr 2026 | $65.62 | $70.80 | $63.46 | $67.32 | +3.20% | 32,060,241 |
| Mar 2026 | $65.54 | $70.82 | $62.01 | $65.23 | -2.45% | 42,324,281 |
| Feb 2026 | $68.10 | $69.23 | $63.52 | $66.87 | -1.08% | 45,892,345 |
| Jan 2026 | $78.86 | $81.95 | $67.03 | $67.60 | -13.72% | 40,446,657 |
| Dec 2025 | $80.52 | $84.42 | $78.34 | $78.35 | -3.77% | 26,918,834 |
| Nov 2025 | $79.80 | $82.60 | $74.50 | $81.42 | +2.09% | 25,475,394 |
| Oct 2025 | $81.06 | $82.47 | $75.40 | $79.75 | -2.33% | 27,561,764 |
| Sep 2025 | $79.64 | $83.68 | $77.88 | $81.65 | +1.03% | 29,325,991 |
| Aug 2025 | $82.49 | $87.50 | $78.79 | $80.82 | -3.66% | 37,338,232 |
| Jul 2025 | $75.49 | $86.42 | $75.31 | $83.89 | +10.41% | 38,766,880 |
| Jun 2025 | $70.94 | $76.35 | $69.79 | $75.98 | +6.61% | 25,968,286 |
| May 2025 | $62.68 | $72.39 | $62.00 | $71.27 | +14.69% | 30,731,430 |
| Apr 2025 | $65.08 | $66.82 | $52.91 | $62.14 | -5.35% | 33,548,693 |
| Mar 2025 | $72.51 | $73.04 | $63.76 | $65.65 | -8.79% | 39,000,196 |
| Feb 2025 | $73.86 | $76.88 | $69.86 | $71.98 | -3.98% | 30,184,762 |
| Jan 2025 | $70.71 | $77.78 | $68.49 | $74.96 | +6.09% | 25,624,727 |
| Dec 2024 | $72.91 | $76.97 | $69.65 | $70.66 | -3.17% | 27,314,783 |
| Nov 2024 | $60.64 | $74.22 | $60.46 | $72.97 | +20.61% | 27,252,833 |
| Oct 2024 | $61.80 | $63.33 | $59.52 | $60.50 | -2.56% | 23,958,473 |
| Sep 2024 | $56.10 | $62.64 | $53.57 | $62.09 | +9.53% | 29,760,761 |
| Aug 2024 | $54.54 | $57.46 | $48.65 | $56.69 | +3.94% | 30,007,517 |
| Jul 2024 | $55.86 | $59.00 | $53.93 | $54.54 | -2.47% | 23,645,576 |
| Jun 2024 | $55.68 | $56.92 | $53.90 | $55.92 | +0.43% | 28,502,605 |
| May 2024 | $60.09 | $60.27 | $54.80 | $55.68 | -7.31% | 32,374,226 |
| Apr 2024 | $64.19 | $64.27 | $57.73 | $60.07 | -6.67% | 26,777,993 |
| Mar 2024 | $61.24 | $65.55 | $60.77 | $64.36 | +5.18% | 27,554,588 |
| Feb 2024 | $50.93 | $62.49 | $49.60 | $61.19 | +20.31% | 38,160,008 |
| Jan 2024 | $52.60 | $52.97 | $48.60 | $50.86 | -4.40% | 21,518,884 |
| Dec 2023 | $46.28 | $53.86 | $45.61 | $53.20 | +14.66% | 28,853,538 |
| Nov 2023 | $45.65 | $46.47 | $39.57 | $46.40 | -1.55% | 43,583,569 |
| Oct 2023 | $53.53 | $53.68 | $45.68 | $47.13 | -12.50% | 28,361,959 |
| Sep 2023 | $55.35 | $55.78 | $48.80 | $53.86 | -1.70% | 26,103,044 |
| Aug 2023 | $53.22 | $56.16 | $51.55 | $54.79 | +1.84% | 34,922,209 |
| Jul 2023 | $52.52 | $54.42 | $50.68 | $53.80 | +1.62% | 16,218,739 |
| Jun 2023 | $46.85 | $53.68 | $46.67 | $52.94 | +13.43% | 24,024,539 |
| May 2023 | $47.17 | $48.96 | $45.43 | $46.67 | -0.91% | 25,675,096 |
| Apr 2023 | $51.91 | $52.24 | $45.56 | $47.10 | -10.15% | 20,533,051 |
| Mar 2023 | $51.98 | $54.30 | $47.09 | $52.42 | +0.69% | 31,599,568 |
| Feb 2023 | $58.00 | $62.01 | $51.27 | $52.06 | -10.33% | 26,342,133 |
| Jan 2023 | $51.11 | $58.18 | $49.80 | $58.06 | +14.83% | 21,661,837 |
| Dec 2022 | $59.90 | $62.00 | $47.52 | $50.56 | -15.38% | 28,458,634 |
| Nov 2022 | $60.68 | $62.40 | $50.65 | $59.75 | -0.68% | 29,572,781 |
| Oct 2022 | $54.81 | $60.43 | $49.99 | $60.16 | +10.85% | 26,242,211 |
| Sep 2022 | $62.54 | $64.44 | $54.18 | $54.27 | -14.20% | 23,135,155 |
| Aug 2022 | $68.52 | $72.24 | $62.67 | $63.25 | -8.90% | 20,087,375 |
| Jul 2022 | $58.21 | $69.68 | $55.35 | $69.43 | +19.23% | 18,196,283 |
| Jun 2022 | $68.63 | $70.27 | $55.65 | $58.23 | -14.43% | 25,308,681 |
| May 2022 | $66.51 | $70.14 | $59.89 | $68.05 | +2.02% | 28,648,014 |
| Apr 2022 | $72.50 | $74.87 | $65.46 | $66.70 | -7.54% | 17,798,297 |
| Mar 2022 | $69.30 | $73.69 | $62.88 | $72.14 | +3.43% | 30,366,464 |
| Feb 2022 | $72.79 | $73.72 | $62.32 | $69.75 | -3.34% | 35,997,674 |
| Jan 2022 | $87.45 | $88.06 | $66.18 | $72.16 | -17.24% | 31,788,124 |
| Dec 2021 | $87.62 | $89.30 | $82.00 | $87.19 | +1.54% | 24,643,699 |
| Nov 2021 | $87.41 | $91.96 | $82.94 | $85.87 | -1.72% | 24,468,366 |
| Oct 2021 | $82.66 | $88.63 | $80.19 | $87.37 | +6.22% | 15,974,733 |
| Sep 2021 | $94.31 | $95.95 | $82.23 | $82.25 | -12.70% | 29,458,088 |
| Aug 2021 | $86.68 | $96.49 | $84.39 | $94.22 | +10.20% | 23,990,826 |
| Jul 2021 | $81.80 | $86.14 | $77.77 | $85.50 | +4.48% | 15,199,570 |
| Jun 2021 | $79.00 | $83.00 | $76.82 | $81.83 | +5.19% | 25,625,831 |
| May 2021 | $82.58 | $82.76 | $73.42 | $77.79 | -5.13% | 30,554,791 |
| Apr 2021 | $79.14 | $84.87 | $78.00 | $82.00 | +5.41% | 30,537,825 |
| Mar 2021 | $75.22 | $78.67 | $66.95 | $77.79 | +4.92% | 36,886,002 |
| Feb 2021 | $67.11 | $76.50 | $66.09 | $74.14 | +12.49% | 26,759,800 |
| Jan 2021 | $67.58 | $74.00 | $65.28 | $65.91 | -1.29% | 82,510,468 |
| Dec 2020 | $60.28 | $67.93 | $60.01 | $66.77 | +11.52% | 18,578,229 |
| Nov 2020 | $49.13 | $61.09 | $48.58 | $59.87 | +24.39% | 22,326,588 |
| Oct 2020 | $48.76 | $53.29 | $47.19 | $48.13 | -1.17% | 21,061,861 |
| Sep 2020 | $52.67 | $54.51 | $46.78 | $48.70 | -7.08% | 21,254,096 |
| Aug 2020 | $45.11 | $53.73 | $44.78 | $52.41 | +17.75% | 23,623,698 |
| Jul 2020 | $43.17 | $45.79 | $41.34 | $44.51 | +3.06% | 17,916,839 |
| Jun 2020 | $39.33 | $45.33 | $38.87 | $43.19 | +10.40% | 28,763,455 |
| May 2020 | $33.93 | $43.56 | $31.65 | $39.12 | +12.97% | 27,040,581 |
| Apr 2020 | $30.63 | $36.05 | $27.79 | $34.63 | +8.80% | 28,635,124 |
| Mar 2020 | $39.88 | $41.62 | $20.01 | $31.83 | -19.38% | 64,097,061 |
| Feb 2020 | $42.90 | $46.67 | $38.31 | $39.48 | -7.15% | 22,068,508 |
| Jan 2020 | $41.77 | $44.73 | $40.89 | $42.52 | +1.99% | 19,058,061 |
| Dec 2019 | $40.74 | $42.75 | $39.47 | $41.69 | +2.86% | 19,245,900 |
| Nov 2019 | $39.73 | $41.56 | $38.55 | $40.53 | +1.73% | 21,872,163 |
| Oct 2019 | $39.12 | $40.30 | $36.58 | $39.84 | +2.65% | 25,853,358 |
| Sep 2019 | $37.24 | $40.07 | $36.69 | $38.81 | +3.44% | 22,002,486 |
| Aug 2019 | $40.84 | $42.05 | $35.86 | $37.52 | -11.22% | 26,183,601 |
| Jul 2019 | $45.79 | $46.25 | $42.13 | $42.26 | -6.32% | 21,035,710 |
| Jun 2019 | $39.88 | $45.24 | $39.79 | $45.11 | +13.06% | 20,493,438 |
| May 2019 | $40.91 | $43.37 | $39.30 | $39.90 | -2.25% | 27,580,168 |
| Apr 2019 | $40.77 | $41.61 | $39.68 | $40.82 | +1.04% | 20,885,770 |
| Mar 2019 | $40.37 | $41.00 | $37.80 | $40.40 | +0.97% | 19,967,341 |
| Feb 2019 | $37.66 | $40.72 | $35.00 | $40.01 | +6.24% | 18,863,886 |
| Jan 2019 | $32.21 | $37.77 | $30.85 | $37.66 | +14.43% | 19,820,264 |
| Dec 2018 | $39.47 | $40.35 | $29.75 | $32.91 | -13.46% | 27,101,387 |
| Nov 2018 | $37.67 | $39.68 | $34.00 | $38.03 | +1.74% | 26,818,706 |
| Oct 2018 | $43.48 | $43.72 | $35.33 | $37.38 | -13.99% | 25,024,940 |
| Sep 2018 | $41.81 | $44.55 | $41.48 | $43.46 | +3.23% | 22,061,873 |
| Aug 2018 | $35.23 | $42.39 | $35.07 | $42.10 | +19.26% | 31,744,724 |
| Jul 2018 | $32.60 | $36.25 | $32.16 | $35.30 | +7.49% | 24,712,673 |
| Jun 2018 | $33.35 | $35.46 | $32.09 | $32.84 | -0.67% | 39,541,366 |
| May 2018 | $34.39 | $35.68 | $32.01 | $33.06 | -4.45% | 32,157,970 |
| Apr 2018 | $35.69 | $37.56 | $34.12 | $34.60 | -3.57% | 21,835,452 |
| Mar 2018 | $38.03 | $40.00 | $34.55 | $35.88 | -5.40% | 22,772,186 |
| Feb 2018 | $43.94 | $44.58 | $36.37 | $37.93 | -13.99% | 27,121,396 |
| Jan 2018 | $40.74 | $45.70 | $40.59 | $44.10 | +8.51% | 17,725,303 |
| Dec 2017 | $42.10 | $42.50 | $40.00 | $40.64 | -3.22% | 18,985,530 |
| Nov 2017 | $41.10 | $42.85 | $39.76 | $41.99 | +2.72% | 21,893,815 |
| Oct 2017 | $39.25 | $43.97 | $39.19 | $40.88 | +4.15% | 21,806,832 |
| Sep 2017 | $38.72 | $40.30 | $38.22 | $39.25 | +1.47% | 18,744,156 |
| Aug 2017 | $37.56 | $39.45 | $35.98 | $38.68 | +3.34% | 23,634,595 |
| Jul 2017 | $35.96 | $39.00 | $35.63 | $37.43 | +4.93% | 15,029,880 |
| Jun 2017 | $36.11 | $37.37 | $35.31 | $35.67 | -1.03% | 17,813,883 |
| May 2017 | $35.47 | $36.28 | $33.83 | $36.04 | +1.72% | 23,290,359 |
| Apr 2017 | $32.07 | $35.66 | $30.45 | $35.43 | +10.68% | 21,096,375 |
| Mar 2017 | $31.50 | $32.34 | $30.85 | $32.01 | +3.16% | 22,226,651 |
| Feb 2017 | $29.84 | $32.19 | $29.19 | $31.03 | +4.76% | 21,263,882 |
| Jan 2017 | $30.37 | $31.11 | $28.61 | $29.62 | -1.76% | 23,144,476 |
| Dec 2016 | $28.23 | $30.85 | $27.61 | $30.15 | +6.95% | 27,879,522 |
| Nov 2016 | $27.70 | $28.94 | $25.30 | $28.19 | +1.99% | 43,851,288 |
| Oct 2016 | $28.51 | $29.79 | $27.34 | $27.64 | -3.22% | 27,794,859 |
| Sep 2016 | $27.37 | $28.72 | $25.87 | $28.56 | +4.23% | 24,974,200 |
| Aug 2016 | $26.38 | $28.09 | $25.99 | $27.40 | +3.63% | 23,916,900 |
| Jul 2016 | $24.39 | $26.98 | $23.69 | $26.44 | +8.54% | 30,322,700 |
| Jun 2016 | $25.35 | $27.79 | $23.65 | $24.36 | -4.77% | 37,797,100 |
| May 2016 | $23.96 | $25.62 | $22.69 | $25.58 | +6.81% | 25,359,100 |
| Apr 2016 | $24.67 | $26.07 | $23.70 | $23.95 | -3.43% | 27,430,000 |
| Mar 2016 | $23.38 | $25.44 | $23.20 | $24.80 | +6.62% | 26,019,600 |
| Feb 2016 | $19.16 | $23.94 | $18.48 | $23.26 | +20.58% | 38,091,600 |
| Jan 2016 | $21.16 | $21.65 | $18.36 | $19.29 | -10.07% | 33,883,300 |
| Dec 2015 | $22.94 | $23.86 | $21.07 | $21.45 | -6.33% | 33,273,500 |
| Nov 2015 | $22.59 | $23.74 | $21.07 | $22.90 | +0.66% | 34,227,700 |
| Oct 2015 | $16.15 | $23.34 | $15.97 | $22.75 | +38.55% | 43,877,200 |
| Sep 2015 | $18.46 | $19.01 | $15.90 | $16.42 | -13.12% | 53,609,200 |
| Aug 2015 | $23.08 | $23.21 | $16.99 | $18.90 | -18.18% | 54,203,300 |
| Jul 2015 | $23.59 | $24.47 | $22.49 | $23.10 | -1.53% | 27,670,900 |
| Jun 2015 | $23.48 | $23.93 | $22.28 | $23.46 | +0.09% | 41,823,700 |
| May 2015 | $24.77 | $26.36 | $23.36 | $23.44 | -7.83% | 35,892,100 |
| Apr 2015 | $25.18 | $26.13 | $24.40 | $25.43 | +0.91% | 22,458,800 |
| Mar 2015 | $26.09 | $26.58 | $24.18 | $25.20 | -3.60% | 26,645,900 |
| Feb 2015 | $23.91 | $27.62 | $23.68 | $26.14 | +9.65% | 37,717,000 |
| Jan 2015 | $26.70 | $26.96 | $23.71 | $23.84 | -10.17% | 30,493,900 |
| Dec 2014 | $27.92 | $28.93 | $26.18 | $26.54 | -5.65% | 32,473,000 |
| Nov 2014 | $26.96 | $29.25 | $26.80 | $28.13 | +4.73% | 32,066,100 |
| Oct 2014 | $30.38 | $31.04 | $25.66 | $26.86 | -11.93% | 52,364,300 |
| Sep 2014 | $33.37 | $33.94 | $29.87 | $30.50 | -8.30% | 23,335,000 |
| Aug 2014 | $30.88 | $34.43 | $30.37 | $33.26 | +7.64% | 33,585,800 |
| Jul 2014 | $37.14 | $37.83 | $30.65 | $30.90 | -16.37% | 44,606,800 |
| Jun 2014 | $36.05 | $38.99 | $35.27 | $36.95 | +2.44% | 26,424,800 |
| May 2014 | $38.56 | $39.55 | $31.92 | $36.07 | -6.14% | 33,265,900 |
| Apr 2014 | $39.34 | $40.14 | $36.61 | $38.43 | -1.13% | 26,408,400 |
| Mar 2014 | $37.96 | $40.17 | $37.47 | $38.87 | +1.89% | 33,723,600 |
| Feb 2014 | $32.37 | $38.77 | $30.66 | $38.15 | +18.00% | 36,869,400 |
| Jan 2014 | $34.57 | $34.88 | $32.10 | $32.33 | -6.83% | 25,334,600 |
| Dec 2013 | $32.01 | $35.01 | $31.14 | $34.70 | +8.78% | 21,122,000 |
| Nov 2013 | $30.95 | $33.84 | $30.82 | $31.90 | +11.81% | 30,370,500 |
| Oct 2013 | $29.70 | $31.01 | $27.97 | $28.53 | -3.97% | 44,152,400 |
| Sep 2013 | $25.58 | $30.01 | $24.90 | $29.71 | +17.66% | 30,306,700 |
| Aug 2013 | $28.91 | $28.91 | $24.97 | $25.25 | -11.53% | 32,405,100 |
| Jul 2013 | $26.23 | $29.32 | $26.04 | $28.54 | +9.81% | 29,917,000 |
| Jun 2013 | $28.05 | $28.06 | $24.66 | $25.99 | -6.85% | 36,732,200 |
| May 2013 | $26.54 | $29.60 | $26.04 | $27.90 | -2.92% | 41,283,500 |
| Apr 2013 | $30.01 | $30.19 | $26.80 | $28.74 | -4.07% | 26,209,700 |
| Mar 2013 | $29.54 | $30.96 | $28.37 | $29.96 | +0.82% | 32,183,700 |
| Feb 2013 | $31.42 | $32.03 | $28.68 | $29.72 | -4.91% | 32,325,800 |
| Jan 2013 | $30.00 | $32.02 | $30.00 | $31.25 | +4.55% | 23,480,200 |
| Dec 2012 | $27.96 | $29.97 | $27.18 | $29.89 | +7.44% | 29,287,400 |
| Nov 2012 | $23.55 | $28.00 | $23.37 | $27.82 | +17.96% | 30,951,200 |
| Oct 2012 | $23.93 | $24.66 | $22.58 | $23.59 | -1.03% | 19,935,200 |
| Sep 2012 | $24.45 | $27.00 | $23.51 | $23.83 | -2.79% | 29,757,400 |
| Aug 2012 | $22.21 | $24.92 | $21.60 | $24.52 | +10.78% | 37,113,600 |
| Jul 2012 | $23.16 | $24.28 | $20.01 | $22.13 | -3.80% | 32,735,600 |
| Jun 2012 | $22.79 | $24.89 | $22.12 | $23.01 | -2.46% | 39,448,600 |
| May 2012 | $27.00 | $27.71 | $22.66 | $23.59 | -12.87% | 69,527,400 |
| Apr 2012 | $27.08 | $27.98 | $25.54 | $27.07 | -0.51% | 23,771,000 |
| Mar 2012 | $25.30 | $27.79 | $23.94 | $27.21 | +8.21% | 24,200,400 |
| Feb 2012 | $23.51 | $26.25 | $23.40 | $25.15 | +7.39% | 25,801,200 |
| Jan 2012 | $21.42 | $23.74 | $19.91 | $23.42 | +7.90% | 30,508,400 |
| Dec 2011 | $21.50 | $22.52 | $21.11 | $21.70 | +0.74% | 21,099,400 |
| Nov 2011 | $19.52 | $21.83 | $18.90 | $21.54 | +6.61% | 23,031,400 |
| Oct 2011 | $16.81 | $21.08 | $15.94 | $20.21 | +20.45% | 17,861,600 |
| Sep 2011 | $19.35 | $19.78 | $16.43 | $16.78 | -9.67% | 23,742,600 |
| Aug 2011 | $18.02 | $20.07 | $16.21 | $18.57 | +4.38% | 32,741,000 |
| Jul 2011 | $19.92 | $20.98 | $17.52 | $17.79 | -10.24% | 19,712,600 |
| Jun 2011 | $21.72 | $21.96 | $18.25 | $19.82 | -9.27% | 34,834,000 |
| May 2011 | $23.51 | $23.55 | $19.93 | $21.85 | -6.73% | 46,113,600 |
| Apr 2011 | $25.30 | $26.15 | $23.06 | $23.42 | -7.32% | 28,072,200 |
| Mar 2011 | $24.62 | $25.42 | $22.58 | $25.27 | +2.83% | 23,812,200 |
| Feb 2011 | $23.10 | $25.45 | $22.59 | $24.58 | +6.66% | 28,685,800 |
| Jan 2011 | $20.08 | $23.57 | $19.70 | $23.04 | +15.40% | 28,458,400 |
| Dec 2010 | $18.91 | $21.10 | $18.77 | $19.97 | +7.22% | 22,073,200 |
| Nov 2010 | $18.00 | $19.10 | $17.62 | $18.62 | +3.91% | 20,596,400 |
| Oct 2010 | $17.64 | $18.25 | $16.98 | $17.92 | +2.28% | 20,105,800 |
| Sep 2010 | $14.29 | $17.77 | $14.24 | $17.52 | +24.56% | 27,998,800 |
| Aug 2010 | $14.41 | $15.00 | $13.71 | $14.07 | -0.85% | 20,413,000 |
| Jul 2010 | $13.99 | $15.49 | $13.59 | $14.19 | +1.32% | 23,286,200 |
| Jun 2010 | $14.30 | $15.50 | $13.58 | $14.00 | -2.54% | 27,593,200 |
| May 2010 | $16.45 | $16.52 | $13.37 | $14.37 | -12.14% | 28,824,200 |
| Apr 2010 | $14.38 | $16.78 | $13.67 | $16.35 | +13.86% | 26,735,000 |
| Mar 2010 | $13.45 | $14.61 | $13.26 | $14.36 | +6.89% | 31,851,800 |
| Feb 2010 | $11.52 | $13.61 | $11.43 | $13.44 | +17.39% | 33,547,600 |
| Jan 2010 | $12.59 | $12.98 | $11.44 | $11.45 | -9.17% | 26,746,600 |
| Dec 2009 | $11.23 | $13.00 | $11.18 | $12.60 | +12.85% | 24,726,600 |
| Nov 2009 | $10.51 | $12.07 | $10.44 | $11.17 | +6.49% | 39,613,600 |
| Oct 2009 | $11.84 | $11.93 | $10.45 | $10.49 | -12.30% | 44,550,800 |
| Sep 2009 | $12.69 | $13.09 | $11.75 | $11.96 | -6.09% | 20,283,400 |
| Aug 2009 | $11.78 | $12.84 | $11.65 | $12.73 | +7.38% | 26,828,400 |
| Jul 2009 | $9.90 | $12.42 | $8.99 | $11.86 | +20.78% | 49,079,400 |
| Jun 2009 | $9.70 | $11.57 | $9.68 | $9.82 | +2.35% | 36,075,600 |
| May 2009 | $10.70 | $11.50 | $9.15 | $9.59 | -10.54% | 36,548,600 |
| Apr 2009 | $7.54 | $11.25 | $7.45 | $10.72 | +40.31% | 52,262,600 |
| Mar 2009 | $6.92 | $8.15 | $5.98 | $7.64 | +8.37% | 44,865,200 |
| Feb 2009 | $7.35 | $7.76 | $6.49 | $7.05 | -4.86% | 56,289,200 |
| Jan 2009 | $10.80 | $11.70 | $7.03 | $7.41 | -31.42% | 55,147,600 |
| Dec 2008 | $9.44 | $11.04 | $7.98 | $10.81 | +6.14% | 43,131,600 |
| Nov 2008 | $10.24 | $11.64 | $7.22 | $10.18 | -1.02% | 45,389,400 |
| Oct 2008 | $12.74 | $12.97 | $8.00 | $10.29 | -20.46% | 74,079,000 |
| Sep 2008 | $17.10 | $17.10 | $11.75 | $12.93 | -23.60% | 40,213,000 |
| Aug 2008 | $16.57 | $17.88 | $16.08 | $16.93 | +1.96% | 33,859,800 |
| Jul 2008 | $17.63 | $17.70 | $14.77 | $16.60 | -7.00% | 55,702,200 |
| Jun 2008 | $20.00 | $20.71 | $17.39 | $17.85 | -10.39% | 74,633,000 |
| May 2008 | $16.45 | $19.97 | $16.11 | $19.92 | +21.50% | 44,985,800 |
| Apr 2008 | $13.93 | $17.55 | $13.05 | $16.40 | +14.69% | 60,349,600 |
| Mar 2008 | $13.74 | $15.16 | $13.50 | $14.30 | +4.57% | 38,658,200 |
| Feb 2008 | $12.86 | $14.71 | $12.74 | $13.67 | +3.36% | 36,516,800 |
| Jan 2008 | $15.27 | $15.49 | $10.74 | $13.23 | -12.53% | 70,372,400 |
| Dec 2007 | $18.46 | $19.46 | $15.10 | $15.12 | -18.42% | 40,022,200 |
| Nov 2007 | $20.93 | $20.98 | $17.40 | $18.54 | -11.10% | 36,376,200 |
| Oct 2007 | $19.61 | $21.58 | $18.02 | $20.85 | +6.35% | 54,288,400 |
| Sep 2007 | $17.72 | $20.67 | $17.25 | $19.61 | +11.05% | 26,166,000 |
| Aug 2007 | $17.50 | $19.84 | $16.44 | $17.66 | +6.90% | 53,669,800 |
| Jul 2007 | $16.21 | $17.80 | $16.12 | $16.52 | +2.58% | 24,186,600 |
| Jun 2007 | $14.60 | $16.33 | $14.38 | $16.10 | +10.31% | 33,779,600 |
| May 2007 | $14.24 | $16.14 | $14.24 | $14.60 | +1.78% | 26,055,200 |
| Apr 2007 | $13.45 | $14.70 | $13.42 | $14.34 | +6.86% | 21,647,000 |
| Mar 2007 | $12.96 | $13.61 | $12.74 | $13.42 | +1.44% | 21,640,200 |
| Feb 2007 | $7.09 | $14.08 | $6.78 | $13.23 | +87.13% | 52,493,784 |
| Jan 2007 | $6.33 | $7.16 | $6.24 | $7.07 | +11.51% | 74,250,864 |
| Dec 2006 | $5.97 | $6.62 | $5.90 | $6.34 | +5.84% | 52,001,064 |
| Nov 2006 | $5.76 | $6.28 | $5.39 | $5.99 | +3.63% | 72,403,768 |
| Oct 2006 | $5.91 | $6.36 | $5.36 | $5.78 | -1.87% | 89,588,392 |
| Sep 2006 | $6.12 | $6.23 | $5.66 | $5.89 | -3.76% | 50,443,208 |
| Aug 2006 | $5.94 | $6.55 | $5.70 | $6.12 | +1.83% | 102,351,832 |
| Jul 2006 | $5.59 | $6.01 | $5.20 | $6.01 | +7.71% | 80,935,408 |
| Jun 2006 | $5.72 | $5.73 | $4.89 | $5.58 | -2.79% | 44,727,032 |
| May 2006 | $5.91 | $6.11 | $5.49 | $5.74 | -3.20% | 58,659,216 |
| Apr 2006 | $5.66 | $6.24 | $5.26 | $5.93 | +5.33% | 52,299,560 |
| Mar 2006 | $5.11 | $5.66 | $5.09 | $5.63 | +10.18% | 54,457,664 |
| Feb 2006 | $5.00 | $5.17 | $4.76 | $5.11 | +2.00% | 49,861,056 |
| Jan 2006 | $4.45 | $5.24 | $4.32 | $5.01 | -43.53% | 83,454,296 |
| Dec 2005 | $8.15 | $9.49 | $8.13 | $8.87 | +8.93% | 27,961,200 |
| Nov 2005 | $7.21 | $8.18 | $7.20 | $8.15 | +12.85% | 29,435,600 |
| Oct 2005 | $8.41 | $8.67 | $6.66 | $7.22 | -14.31% | 48,816,400 |
| Sep 2005 | $9.15 | $9.25 | $7.79 | $8.42 | -7.75% | 55,942,000 |
| Aug 2005 | $9.74 | $9.92 | $8.34 | $9.13 | -6.26% | 36,436,400 |
| Jul 2005 | $9.77 | $11.14 | $8.79 | $9.74 | -0.03% | 40,827,600 |
| Jun 2005 | $9.95 | $10.21 | $9.25 | $9.74 | -1.94% | 31,281,200 |
| May 2005 | $8.66 | $10.28 | $8.62 | $9.94 | +15.46% | 26,964,400 |
| Apr 2005 | $8.41 | $9.12 | $7.52 | $8.61 | +1.80% | 39,976,400 |
| Mar 2005 | $9.05 | $9.56 | $7.80 | $8.45 | -6.14% | 43,348,800 |
| Feb 2005 | $8.93 | $9.31 | $8.51 | $9.01 | +1.29% | 19,749,200 |
| Jan 2005 | $8.35 | $8.91 | $7.51 | $8.89 | +7.63% | 33,904,400 |
| Dec 2004 | $7.94 | $8.61 | $7.73 | $8.26 | +4.66% | 23,417,600 |
| Nov 2004 | $7.16 | $8.10 | $7.03 | $7.89 | +10.04% | 23,313,600 |
| Oct 2004 | $7.96 | $8.18 | $6.14 | $7.17 | -9.21% | 58,337,200 |
| Sep 2004 | $6.80 | $8.04 | $6.68 | $7.90 | +14.74% | 34,710,400 |
| Aug 2004 | $6.80 | $7.02 | $6.13 | $6.89 | -0.83% | 25,934,800 |
| Jul 2004 | $7.06 | $7.07 | $5.39 | $6.94 | -0.07% | 35,268,400 |
| Jun 2004 | $6.71 | $7.38 | $6.42 | $6.95 | +2.85% | 30,795,200 |
| May 2004 | $6.26 | $7.13 | $5.92 | $6.76 | +7.86% | 31,398,800 |
| Apr 2004 | $5.74 | $6.60 | $5.61 | $6.26 | +9.01% | 30,354,800 |
| Mar 2004 | $5.52 | $5.91 | $5.04 | $5.75 | +4.01% | 37,171,600 |
| Feb 2004 | $6.19 | $6.52 | $5.40 | $5.52 | -10.80% | 51,180,600 |
| Jan 2004 | $6.13 | $7.20 | $6.03 | $6.19 | -0.24% | 50,738,400 |
| Dec 2003 | $5.08 | $6.40 | $4.84 | $6.21 | +22.78% | 44,850,000 |
| Nov 2003 | $4.64 | $5.20 | $4.52 | $5.06 | +9.89% | 46,911,600 |
| Oct 2003 | $3.87 | $4.82 | $3.37 | $4.60 | +19.74% | 75,372,600 |
| Sep 2003 | $4.45 | $4.89 | $3.74 | $3.84 | -13.80% | 30,862,800 |
| Aug 2003 | $4.49 | $4.75 | $4.09 | $4.46 | -2.23% | 24,939,600 |
| Jul 2003 | $3.87 | $4.75 | $3.62 | $4.56 | +18.76% | 44,464,800 |
| Jun 2003 | $4.49 | $4.63 | $3.74 | $3.84 | -14.48% | 37,915,800 |
| May 2003 | $4.17 | $4.49 | $3.80 | $4.49 | +6.95% | 37,910,400 |
| Apr 2003 | $3.18 | $4.22 | $3.10 | $4.20 | +32.74% | 50,102,400 |
| Mar 2003 | $2.81 | $3.25 | $2.54 | $3.16 | +13.25% | 35,682,000 |
| Feb 2003 | $2.74 | $2.90 | $2.52 | $2.79 | +2.57% | 26,332,200 |
| Jan 2003 | $2.04 | $2.84 | $2.04 | $2.72 | +30.74% | 30,855,000 |
| Dec 2002 | $2.35 | $2.43 | $2.01 | $2.08 | -10.78% | 13,792,800 |
| Nov 2002 | $2.18 | $2.42 | $2.02 | $2.33 | +6.95% | 12,613,200 |
| Oct 2002 | $1.66 | $2.24 | $1.33 | $2.18 | +32.22% | 20,786,400 |
| Sep 2002 | $2.33 | $2.33 | $1.65 | $1.65 | -29.28% | 16,334,400 |
| Aug 2002 | $2.19 | $2.43 | $1.98 | $2.33 | +6.95% | 17,600,400 |
| Jul 2002 | $2.58 | $2.59 | $2.03 | $2.18 | -15.55% | 20,605,800 |
| Jun 2002 | $3.00 | $3.00 | $2.46 | $2.58 | -13.75% | 19,672,200 |
| May 2002 | $2.79 | $3.11 | $2.68 | $3.00 | +8.32% | 34,079,400 |
| Apr 2002 | $2.77 | $2.90 | $2.61 | $2.77 | -0.24% | 49,761,000 |
| Mar 2002 | $2.18 | $2.83 | $2.10 | $2.77 | +27.92% | 38,397,600 |
| Feb 2002 | $2.51 | $2.51 | $1.85 | $2.17 | -13.45% | 38,370,000 |
| Jan 2002 | $2.75 | $2.90 | $2.27 | $2.50 | -7.34% | 25,553,400 |
| Dec 2001 | $2.76 | $3.24 | $2.48 | $2.70 | -3.97% | 41,786,400 |
| Nov 2001 | $2.93 | $3.06 | $2.63 | $2.81 | -4.09% | 12,053,400 |
| Oct 2001 | $2.52 | $3.07 | $2.08 | $2.93 | +15.41% | 30,815,400 |
| Sep 2001 | $2.78 | $2.91 | $2.01 | $2.54 | -7.57% | 12,762,000 |
| Aug 2001 | $3.24 | $3.25 | $2.68 | $2.75 | -13.16% | 13,012,200 |
| Jul 2001 | $3.15 | $3.38 | $2.83 | $3.17 | -2.51% | 13,133,400 |
| Jun 2001 | $3.21 | $3.43 | $2.71 | $3.25 | -0.05% | 15,856,800 |
| May 2001 | $2.75 | $3.58 | $2.68 | $3.25 | +18.69% | 19,506,600 |
| Apr 2001 | $3.07 | $3.10 | $1.83 | $2.74 | -13.24% | 25,475,400 |
| Mar 2001 | $2.91 | $3.41 | $2.46 | $3.16 | +7.83% | 24,847,200 |
| Feb 2001 | $3.74 | $3.83 | $2.92 | $2.93 | -21.51% | 28,393,800 |
| Jan 2001 | $4.01 | $4.80 | $3.46 | $3.73 | -6.77% | 37,100,400 |
| Dec 2000 | $3.53 | $4.90 | $3.35 | $4.00 | +11.63% | 28,166,400 |
| Nov 2000 | $3.95 | $4.74 | $3.22 | $3.58 | -9.47% | 28,550,400 |
| Oct 2000 | $3.82 | $3.96 | $2.90 | $3.96 | +6.14% | 51,474,600 |
| Sep 2000 | $7.14 | $7.16 | $3.23 | $3.73 | -46.17% | 86,289,000 |
| Aug 2000 | $7.21 | $7.31 | $5.33 | $6.93 | -3.90% | 55,546,800 |
| Jul 2000 | $8.09 | $10.54 | $6.71 | $7.21 | -11.40% | 51,008,400 |
| Jun 2000 | $7.46 | $8.48 | $6.68 | $8.14 | +10.47% | 42,534,600 |
| May 2000 | $4.63 | $7.71 | $4.58 | $7.36 | +59.95% | 87,484,800 |
| Apr 2000 | $4.33 | $4.67 | $3.00 | $4.60 | +7.28% | 35,491,800 |
| Mar 2000 | $4.01 | $5.24 | $3.79 | $4.29 | +7.29% | 61,401,000 |
| Feb 2000 | $3.24 | $4.04 | $3.08 | $4.00 | +26.31% | 28,140,600 |
| Jan 2000 | $4.13 | $4.42 | $3.02 | $3.17 | -12.14% | 49,146,600 |
| Dec 1999 | $2.77 | $3.85 | $2.58 | $3.60 | +28.15% | 26,920,800 |
| Nov 1999 | $2.68 | $3.10 | $2.58 | $2.81 | +3.85% | 20,092,800 |
| Oct 1999 | $1.77 | $2.71 | $1.75 | $2.71 | +52.04% | 23,814,600 |
| Sep 1999 | $1.88 | $2.00 | $1.50 | $1.78 | -5.52% | 6,601,200 |
| Aug 1999 | $1.98 | $2.00 | $1.71 | $1.89 | -5.73% | 5,217,000 |
| Jul 1999 | $2.13 | $2.21 | $1.92 | $2.00 | -6.79% | 11,670,000 |
| Jun 1999 | $2.08 | $2.18 | $2.04 | $2.15 | +3.00% | 6,171,600 |
| May 1999 | $1.90 | $2.29 | $1.88 | $2.08 | +7.81% | 10,513,200 |
| Apr 1999 | $1.61 | $2.04 | $1.56 | $1.93 | +18.91% | 15,187,800 |
| Mar 1999 | $1.35 | $1.75 | $1.25 | $1.63 | +18.18% | 17,410,200 |
| Feb 1999 | $1.41 | $1.50 | $1.33 | $1.38 | -2.94% | 7,846,200 |
| Jan 1999 | $1.22 | $1.71 | $1.21 | $1.42 | +17.25% | 13,032,600 |
| Dec 1998 | $1.46 | $1.54 | $1.17 | $1.21 | -18.88% | 21,655,200 |
| Nov 1998 | $1.33 | $1.65 | $1.30 | $1.49 | +11.72% | 16,669,200 |
| Oct 1998 | $1.69 | $1.71 | $1.17 | $1.33 | -20.50% | 24,256,200 |
| Sep 1998 | $1.79 | $2.08 | $1.54 | $1.68 | -1.83% | 11,737,200 |
| Aug 1998 | $2.00 | $2.38 | $1.68 | $1.71 | -15.46% | 13,287,600 |
| Jul 1998 | $2.69 | $2.73 | $2.00 | $2.02 | -25.10% | 22,052,400 |
| Jun 1998 | $3.28 | $3.28 | $2.31 | $2.70 | -17.78% | 17,413,200 |
| May 1998 | $3.04 | $3.30 | $3.02 | $3.28 | +6.42% | 9,295,200 |
| Apr 1998 | $2.96 | $3.29 | $2.85 | $3.08 | +3.86% | 15,960,000 |
| Mar 1998 | $3.33 | $3.35 | $2.88 | $2.97 | -10.94% | 15,855,600 |
| Feb 1998 | $3.25 | $3.57 | $3.17 | $3.33 | +3.90% | 18,699,000 |
| Jan 1998 | $3.65 | $4.06 | $3.17 | $3.21 | -11.75% | 20,469,600 |
| Dec 1997 | $3.58 | $4.05 | $3.44 | $3.64 | +2.95% | 20,607,600 |
| Nov 1997 | $3.33 | $3.83 | $3.15 | $3.53 | +4.63% | 16,131,000 |
| Oct 1997 | $3.27 | $3.67 | $3.02 | $3.38 | +3.19% | 16,870,800 |
| Sep 1997 | $2.83 | $3.60 | $2.79 | $3.27 | +16.30% | 27,195,600 |
| Aug 1997 | $2.88 | $3.00 | $2.75 | $2.81 | -2.17% | 9,006,600 |
| Jul 1997 | $2.94 | $3.23 | $2.75 | $2.88 | -2.82% | 13,782,000 |
| Jun 1997 | $2.56 | $3.17 | $2.52 | $2.96 | +15.45% | 26,196,600 |
| May 1997 | $1.98 | $2.56 | $1.92 | $2.56 | +32.26% | 12,663,000 |
| Apr 1997 | $1.94 | $2.08 | $1.81 | $1.94 | -1.06% | 6,894,600 |
| Mar 1997 | $2.15 | $2.25 | $1.96 | $1.96 | -9.62% | 7,901,400 |
| Feb 1997 | $2.25 | $2.35 | $2.04 | $2.17 | -2.80% | 12,590,400 |
| Jan 1997 | $1.92 | $2.46 | $1.88 | $2.23 | +16.30% | 17,370,000 |
| Dec 1996 | $2.29 | $2.60 | $1.85 | $1.92 | -16.36% | 26,314,800 |
| Nov 1996 | $2.38 | $2.38 | $1.98 | $2.29 | -3.08% | 20,103,600 |
| Oct 1996 | $2.77 | $2.77 | $1.81 | $2.36 | -14.66% | 23,423,400 |
| Sep 1996 | $3.00 | $3.08 | $2.46 | $2.77 | -7.64% | 18,729,600 |
| Aug 1996 | $3.02 | $3.56 | $2.96 | $3.00 | -0.69% | 10,990,200 |
| Jul 1996 | $3.21 | $3.21 | $2.69 | $3.02 | -5.84% | 16,783,200 |
| Jun 1996 | $4.02 | $4.21 | $3.06 | $3.21 | -20.21% | 27,090,600 |
| May 1996 | $4.06 | $4.25 | $3.60 | $4.02 | 0.00% | 29,303,400 |
| Apr 1996 | $3.81 | $4.38 | $3.31 | $4.02 | +5.46% | 43,971,000 |
| Mar 1996 | $3.40 | $4.00 | $3.06 | $3.81 | +12.27% | 25,648,200 |
| Feb 1996 | $2.67 | $3.52 | $2.63 | $3.40 | +27.34% | 26,770,200 |
| Jan 1996 | $3.15 | $3.23 | $2.63 | $2.67 | -14.09% | 19,528,800 |
| Dec 1995 | $3.40 | $3.67 | $2.42 | $3.10 | -8.59% | 58,954,800 |
| Nov 1995 | $3.31 | $4.17 | $3.29 | $3.40 | +3.16% | 39,670,800 |
| Oct 1995 | $4.23 | $4.25 | $2.60 | $3.29 | -21.78% | 91,201,800 |
| Sep 1995 | $5.35 | $5.90 | $4.08 | $4.21 | -21.40% | 45,348,600 |
| Aug 1995 | $5.75 | $5.79 | $4.79 | $5.35 | -5.51% | 47,092,200 |
| Jul 1995 | $4.71 | $5.69 | $4.50 | $5.67 | +19.82% | 26,410,800 |
| Jun 1995 | $3.96 | $5.13 | $3.90 | $4.73 | +19.48% | 30,841,200 |
| May 1995 | $3.17 | $4.46 | $3.10 | $3.96 | +25.00% | 44,286,600 |
| Apr 1995 | $3.17 | $3.19 | $2.58 | $3.17 | 0.00% | 28,749,600 |
| Mar 1995 | $2.96 | $3.29 | $2.81 | $3.17 | +7.04% | 14,982,600 |
| Feb 1995 | $2.94 | $3.17 | $2.92 | $2.96 | +1.07% | 23,618,400 |
| Jan 1995 | $2.75 | $3.08 | $2.58 | $2.93 | +6.44% | 25,219,200 |
| Dec 1994 | $2.29 | $2.79 | $2.23 | $2.75 | +23.36% | 17,187,600 |
| Nov 1994 | $2.40 | $2.40 | $2.13 | $2.23 | -5.31% | 7,914,600 |
| Oct 1994 | $2.42 | $2.58 | $2.31 | $2.35 | -0.88% | 15,317,400 |
| Sep 1994 | $2.17 | $2.56 | $2.15 | $2.38 | +9.61% | 25,354,800 |
| Aug 1994 | $1.92 | $2.25 | $1.85 | $2.17 | +9.47% | 14,713,200 |
| Jul 1994 | $1.63 | $1.98 | $1.56 | $1.98 | +26.67% | 5,106,600 |
| Jun 1994 | $1.63 | $1.73 | $1.56 | $1.56 | +0.67% | 3,397,200 |
| May 1994 | $1.65 | $1.79 | $1.46 | $1.55 | -8.02% | 4,752,000 |
| Apr 1994 | $1.52 | $1.71 | $1.44 | $1.69 | +9.46% | 4,023,600 |
| Mar 1994 | $1.65 | $1.75 | $1.50 | $1.54 | -7.50% | 3,645,600 |
| Feb 1994 | $1.60 | $1.90 | $1.58 | $1.67 | +3.90% | 6,498,000 |
| Jan 1994 | $1.48 | $1.75 | $1.48 | $1.60 | +8.45% | 7,861,200 |
| Dec 1993 | $1.79 | $1.85 | $1.46 | $1.48 | -19.31% | 6,928,200 |
| Nov 1993 | $1.71 | $1.92 | $1.63 | $1.83 | +3.53% | 5,144,400 |
| Oct 1993 | $2.00 | $2.04 | $1.63 | $1.77 | -12.37% | 5,652,600 |
| Sep 1993 | $2.13 | $2.25 | $1.75 | $2.02 | -4.90% | 5,596,800 |
| Aug 1993 | $1.92 | $2.21 | $1.88 | $2.13 | +10.87% | 11,868,000 |
| Jul 1993 | $1.63 | $2.17 | $1.63 | $1.92 | +15.00% | 21,775,200 |
| Jun 1993 | $1.33 | $1.71 | $1.33 | $1.67 | +17.65% | 8,113,200 |
| May 1993 | $1.42 | $1.58 | $1.29 | $1.42 | -2.85% | 5,814,000 |
| Apr 1993 | $1.29 | $1.46 | $1.29 | $1.46 | +9.38% | 5,322,600 |
| Mar 1993 | $1.42 | $1.71 | $1.21 | $1.33 | 0.00% | 7,117,200 |
| Feb 1993 | $1.54 | $1.75 | $1.29 | $1.33 | -15.79% | 5,610,600 |
| Jan 1993 | $1.38 | $1.96 | $1.33 | $1.58 | +11.76% | 8,365,800 |
| Dec 1992 | $1.50 | $1.67 | $1.38 | $1.42 | -9.33% | 7,422,000 |
| Nov 1992 | $1.33 | $1.92 | $1.29 | $1.56 | +17.19% | 9,232,800 |
| Oct 1992 | $1.19 | $1.38 | $1.08 | $1.33 | +10.35% | 7,330,200 |
| Sep 1992 | $1.21 | $1.33 | $1.08 | $1.21 | -3.34% | 5,103,600 |
| Aug 1992 | $1.33 | $1.50 | $1.21 | $1.25 | -9.09% | 2,982,000 |
| Jul 1992 | $1.42 | $1.67 | $1.29 | $1.38 | -5.71% | 6,617,400 |
| Jun 1992 | $1.63 | $1.67 | $1.29 | $1.46 | -10.26% | 10,051,200 |
| May 1992 | $1.83 | $1.83 | $1.50 | $1.63 | -11.36% | 9,526,200 |
| Apr 1992 | $1.83 | $2.13 | $1.54 | $1.83 | 0.00% | 17,143,800 |
| Mar 1992 | $1.96 | $2.21 | $1.75 | $1.83 | -8.34% | 21,227,400 |
| Feb 1992 | $2.38 | $2.67 | $1.96 | $2.00 | -17.24% | 16,165,800 |
| Jan 1992 | $2.79 | $3.00 | $2.25 | $2.42 | -13.43% | 20,385,600 |
| Dec 1991 | $2.54 | $3.00 | $2.29 | $2.79 | +9.84% | 20,765,400 |
| Nov 1991 | $2.88 | $2.92 | $2.38 | $2.54 | -11.59% | 10,660,800 |
| Oct 1991 | $2.79 | $3.04 | $2.42 | $2.88 | +2.98% | 14,190,600 |
| Sep 1991 | $2.58 | $3.21 | $2.54 | $2.79 | +8.07% | 26,058,000 |
| Aug 1991 | $2.63 | $2.71 | $2.29 | $2.58 | -1.59% | 10,260,000 |
| Jul 1991 | $2.35 | $2.71 | $2.13 | $2.63 | +11.50% | 16,257,600 |
| Jun 1991 | $2.46 | $2.92 | $2.23 | $2.35 | -4.23% | 10,269,600 |
| May 1991 | $2.50 | $2.79 | $2.13 | $2.46 | -1.67% | 7,328,400 |
| Apr 1991 | $2.52 | $2.88 | $2.38 | $2.50 | -0.83% | 11,622,000 |
| Mar 1991 | $1.92 | $2.54 | $1.88 | $2.52 | +31.52% | 8,967,600 |
| Feb 1991 | $2.04 | $2.21 | $1.75 | $1.92 | -6.12% | 11,922,600 |
| Jan 1991 | $1.54 | $2.04 | $1.38 | $2.04 | +32.43% | 12,594,600 |
| Dec 1990 | $1.19 | $1.58 | $1.15 | $1.54 | +29.83% | 5,224,200 |
| Nov 1990 | $1.17 | $1.25 | $1.13 | $1.19 | +1.78% | 3,245,400 |
| Oct 1990 | $1.13 | $1.33 | $1.06 | $1.17 | +3.71% | 4,975,800 |
| Sep 1990 | $1.15 | $1.17 | $0.9583 | $1.13 | -1.82% | 5,535,600 |
| Aug 1990 | $1.54 | $1.58 | $1.08 | $1.15 | -25.68% | 6,358,800 |
| Jul 1990 | $1.71 | $1.96 | $1.50 | $1.54 | – | 26,086,800 |
Seasonality
TRMB 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 | 0.7% | 0.4% | -1.8% | -0.4% | -0.5% | 2.4% | 5.3% | 3.8% | -2.2% | 0.5% | 5.5% | -0.9% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -13.7% | -1.1% | -2.5% | 3.2% | -16.2% | -9.3% | 10.6% | 5.9% | -4.7% | 13.7% | ||
| 2025 | 6.1% | -4.0% | -8.8% | -5.3% | 14.7% | 6.6% | 10.4% | -3.7% | 1.0% | -2.3% | 2.1% | -3.8% |
| 2024 | -4.4% | 20.3% | 5.2% | -6.7% | -7.3% | 0.4% | -2.5% | 3.9% | 9.5% | -2.6% | 20.6% | -3.2% |
| 2023 | 14.8% | -10.3% | 0.7% | -10.1% | -0.9% | 13.4% | 1.6% | 1.8% | -1.7% | -12.5% | -1.5% | 14.7% |
| 2022 | -17.2% | -3.3% | 3.4% | -7.5% | 2.0% | -14.4% | 19.2% | -8.9% | -14.2% | 10.9% | -0.7% | -15.4% |
| 2021 | -1.3% | 12.5% | 4.9% | 5.4% | -5.1% | 5.2% | 4.5% | 10.2% | -12.7% | 6.2% | -1.7% | 1.5% |
| 2020 | 2.0% | -7.1% | -19.4% | 8.8% | 13.0% | 10.4% | 3.1% | 17.7% | -7.1% | -1.2% | 24.4% | 11.5% |
| 2019 | 14.4% | 6.2% | 1.0% | 1.0% | -2.3% | 13.1% | -6.3% | -11.2% | 3.4% | 2.7% | 1.7% | 2.9% |
| 2018 | 8.5% | -14.0% | -5.4% | -3.6% | -4.5% | -0.7% | 7.5% | 19.3% | 3.2% | -14.0% | 1.7% | -13.5% |
| 2017 | -1.8% | 4.8% | 3.2% | 10.7% | 1.7% | -1.0% | 4.9% | 3.3% | 1.5% | 4.2% | 2.7% | -3.2% |