Tourmaline Oil Corp (TRMLF) stock
TRMLFOTCFiscal year ends December 25Also trades as TRMOY
$46.89+0.06 (+0.13%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Tourmaline Oil share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.89
+0.13% on the day
52-week range
$40.04 – $51.20
-8.4% from the high
Change over 52 weeks
+11.3%
From $42.15 on Oct 17, 2025
Average volume
215,075
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.90 | $47.18 | $46.34 | $46.89 | +0.13% | 30,465 |
| Oct 12, 2026 | $44.90 | $46.87 | $44.05 | $46.83 | +4.51% | 1,581,213 |
| Oct 5, 2026 | $42.54 | $45.07 | $42.54 | $44.81 | +2.92% | 1,119,409 |
| Sep 28, 2026 | $40.04 | $43.95 | $40.04 | $43.54 | +0.23% | 1,786,066 |
| Sep 21, 2026 | $43.15 | $44.00 | $42.06 | $43.44 | -0.02% | 1,000,391 |
| Sep 14, 2026 | $44.95 | $46.99 | $43.02 | $43.45 | -1.99% | 876,286 |
| Sep 8, 2026 | $46.28 | $46.42 | $43.92 | $44.33 | -2.29% | 251,321 |
| Aug 31, 2026 | $45.60 | $46.50 | $44.28 | $45.37 | +1.06% | 1,999,672 |
| Aug 24, 2026 | $45.46 | $45.46 | $44.18 | $44.89 | -0.73% | 440,042 |
| Aug 17, 2026 | $43.00 | $45.35 | $42.90 | $45.23 | +5.57% | 663,598 |
| Aug 10, 2026 | $42.88 | $43.58 | $42.41 | $42.84 | +0.97% | 1,079,402 |
| Aug 3, 2026 | $44.28 | $44.28 | $42.17 | $42.43 | -3.94% | 1,028,538 |
| Jul 27, 2026 | $47.20 | $47.20 | $43.73 | $44.17 | -4.27% | 746,845 |
| Jul 20, 2026 | $44.00 | $46.81 | $43.50 | $46.14 | +3.55% | 338,316 |
| Jul 13, 2026 | $42.59 | $44.93 | $42.59 | $44.56 | +5.64% | 2,288,213 |
| Jul 6, 2026 | $42.44 | $43.99 | $41.32 | $42.18 | -0.02% | 878,784 |
| Jun 29, 2026 | $42.40 | $42.53 | $41.25 | $42.19 | -0.50% | 456,693 |
| Jun 22, 2026 | $42.99 | $46.84 | $41.44 | $42.40 | -0.35% | 1,112,659 |
| Jun 15, 2026 | $45.50 | $47.83 | $41.62 | $42.55 | -5.74% | 716,088 |
| Jun 8, 2026 | $50.28 | $50.28 | $44.66 | $45.14 | -1.25% | 1,509,846 |
| Jun 1, 2026 | $46.55 | $47.66 | $45.52 | $45.71 | +0.07% | 640,011 |
| May 26, 2026 | $48.00 | $49.44 | $45.67 | $45.68 | -6.09% | 1,391,626 |
| May 18, 2026 | $48.82 | $50.63 | $48.38 | $48.64 | -0.71% | 883,307 |
| May 11, 2026 | $48.24 | $49.01 | $47.37 | $48.99 | +2.73% | 1,055,997 |
| May 4, 2026 | $48.57 | $49.77 | $45.85 | $47.69 | -1.71% | 1,502,292 |
| Apr 27, 2026 | $43.80 | $48.55 | $43.80 | $48.52 | +10.98% | 952,023 |
| Apr 20, 2026 | $43.47 | $44.28 | $43.16 | $43.72 | +0.25% | 1,442,526 |
| Apr 13, 2026 | $44.69 | $45.26 | $42.83 | $43.61 | -1.51% | 1,884,788 |
| Apr 6, 2026 | $46.09 | $47.06 | $43.25 | $44.28 | -4.22% | 1,269,174 |
| Mar 30, 2026 | $50.00 | $50.03 | $45.47 | $46.23 | -6.06% | 954,443 |
| Mar 23, 2026 | $48.06 | $51.20 | $48.06 | $49.21 | -2.73% | 931,978 |
| Mar 16, 2026 | $46.17 | $51.01 | $46.17 | $50.59 | +3.41% | 905,560 |
| Mar 9, 2026 | $48.00 | $49.20 | $45.64 | $48.92 | +4.93% | 2,201,741 |
| Mar 2, 2026 | $47.50 | $49.34 | $44.98 | $46.62 | -0.66% | 1,519,056 |
| Feb 23, 2026 | $46.09 | $47.98 | $44.01 | $46.93 | +2.15% | 337,743 |
| Feb 17, 2026 | $45.86 | $46.37 | $44.57 | $45.94 | +1.26% | 538,999 |
| Feb 9, 2026 | $46.50 | $46.50 | $44.32 | $45.37 | -1.20% | 2,785,983 |
| Feb 2, 2026 | $46.50 | $47.80 | $44.27 | $45.92 | -3.02% | 642,606 |
| Jan 26, 2026 | $47.11 | $49.00 | $44.00 | $47.35 | +3.75% | 892,071 |
| Jan 20, 2026 | $42.75 | $45.64 | $42.73 | $45.64 | +7.79% | 450,224 |
| Jan 12, 2026 | $42.90 | $43.38 | $41.70 | $42.34 | -1.12% | 2,069,154 |
| Jan 5, 2026 | $44.42 | $44.45 | $42.02 | $42.82 | -4.08% | 983,493 |
| Dec 29, 2025 | $44.66 | $46.00 | $44.10 | $44.64 | +0.13% | 302,764 |
| Dec 22, 2025 | $43.42 | $45.50 | $43.13 | $44.58 | +2.70% | 998,461 |
| Dec 15, 2025 | $45.66 | $46.00 | $42.47 | $43.41 | -5.59% | 965,570 |
| Dec 8, 2025 | $47.30 | $47.86 | $45.50 | $45.98 | -2.91% | 593,982 |
| Dec 1, 2025 | $45.95 | $47.99 | $44.91 | $47.36 | +3.18% | 782,730 |
| Nov 24, 2025 | $44.50 | $46.05 | $44.10 | $45.90 | +4.29% | 1,136,515 |
| Nov 17, 2025 | $45.10 | $45.10 | $42.51 | $44.01 | +0.27% | 1,741,276 |
| Nov 10, 2025 | $43.09 | $44.98 | $42.00 | $43.89 | +2.43% | 1,561,106 |
| Nov 3, 2025 | $43.95 | $43.96 | $42.23 | $42.85 | -2.51% | 569,972 |
| Oct 27, 2025 | $43.00 | $44.40 | $43.00 | $43.95 | -0.81% | 319,403 |
| Oct 20, 2025 | $44.15 | $44.75 | $42.28 | $44.31 | +5.12% | 387,355 |
| Oct 13, 2025 | $42.00 | $44.94 | $41.90 | $42.15 | -1.26% | 1,886,904 |
| Oct 6, 2025 | $43.83 | $44.65 | $42.69 | $42.69 | -1.36% | 459,045 |
| Sep 29, 2025 | $45.00 | $45.99 | $42.00 | $43.28 | -3.98% | 424,278 |
| Sep 22, 2025 | $44.50 | $46.00 | $43.72 | $45.07 | +2.05% | 691,550 |
| Sep 15, 2025 | $43.21 | $45.34 | $42.63 | $44.17 | +1.69% | 1,617,197 |
| Sep 8, 2025 | $42.24 | $45.55 | $41.70 | $43.44 | +3.72% | 647,580 |
| Sep 2, 2025 | $42.40 | $43.57 | $40.01 | $41.88 | -1.44% | 578,656 |
| Aug 25, 2025 | $42.04 | $42.53 | $41.00 | $42.49 | +3.01% | 589,139 |
| Aug 18, 2025 | $41.62 | $41.85 | $40.92 | $41.25 | -0.91% | 650,164 |
| Aug 11, 2025 | $42.31 | $42.51 | $41.51 | $41.63 | -1.04% | 639,268 |
| Aug 4, 2025 | $41.56 | $42.53 | $41.56 | $42.07 | +0.32% | 452,302 |
| Jul 28, 2025 | $45.02 | $45.70 | $41.71 | $41.93 | -6.36% | 637,614 |
| Jul 21, 2025 | $45.15 | $45.57 | $44.13 | $44.78 | -0.73% | 446,773 |
| Jul 14, 2025 | $44.01 | $45.72 | $44.01 | $45.11 | -0.79% | 378,973 |
| Jul 7, 2025 | $46.12 | $46.84 | $45.43 | $45.47 | -2.24% | 522,737 |
| Jun 30, 2025 | $47.90 | $48.60 | $46.49 | $46.51 | -2.96% | 666,772 |
| Jun 23, 2025 | $48.95 | $49.31 | $46.74 | $47.93 | -2.09% | 322,016 |
| Jun 16, 2025 | $48.92 | $49.54 | $48.50 | $48.95 | +0.25% | 49,289 |
| Jun 9, 2025 | $46.81 | $49.00 | $46.67 | $48.83 | +4.72% | 652,450 |
| Jun 2, 2025 | $45.79 | $47.12 | $45.66 | $46.63 | +3.46% | 43,003 |
| May 27, 2025 | $46.80 | $46.80 | $45.06 | $45.07 | -3.67% | 39,983 |
| May 19, 2025 | $44.25 | $47.80 | $44.25 | $46.79 | +4.39% | 104,704 |
| May 12, 2025 | $45.43 | $46.85 | $44.72 | $44.82 | +0.79% | 571,762 |
| May 5, 2025 | $43.32 | $46.18 | $43.32 | $44.47 | +0.23% | 244,714 |
| Apr 28, 2025 | $45.02 | $45.64 | $43.01 | $44.37 | -1.40% | 98,053 |
| Apr 21, 2025 | $45.04 | $46.03 | $44.30 | $45.00 | -1.13% | 173,619 |
| Apr 14, 2025 | $42.84 | $45.70 | $42.77 | $45.52 | +6.40% | 113,207 |
| Apr 7, 2025 | $38.85 | $44.00 | $38.85 | $42.78 | -2.15% | 576,829 |
| Mar 31, 2025 | $47.63 | $50.01 | $43.15 | $43.72 | -8.31% | 234,109 |
| Mar 24, 2025 | $45.57 | $49.23 | $45.57 | $47.68 | +0.17% | 69,855 |
| Mar 17, 2025 | $45.00 | $47.60 | $44.94 | $47.60 | +6.51% | 105,156 |
| Mar 10, 2025 | $43.65 | $46.43 | $43.45 | $44.69 | +0.83% | 500,401 |
| Mar 3, 2025 | $45.31 | $46.38 | $42.79 | $44.32 | -3.86% | 414,229 |
| Feb 24, 2025 | $49.64 | $49.64 | $45.50 | $46.10 | -5.98% | 331,517 |
| Feb 18, 2025 | $47.60 | $49.77 | $47.46 | $49.03 | +2.66% | 617,291 |
| Feb 10, 2025 | $44.82 | $48.51 | $44.82 | $47.76 | +1.44% | 347,389 |
| Feb 3, 2025 | $44.45 | $47.62 | $44.27 | $47.08 | +3.27% | 421,649 |
| Jan 27, 2025 | $47.93 | $47.93 | $45.37 | $45.59 | -5.61% | 357,626 |
| Jan 21, 2025 | $46.66 | $48.70 | $46.50 | $48.30 | +4.34% | 391,211 |
| Jan 13, 2025 | $47.50 | $48.63 | $43.88 | $46.29 | -2.62% | 495,331 |
| Jan 6, 2025 | $47.38 | $49.00 | $46.75 | $47.54 | +2.52% | 370,401 |
| Dec 30, 2024 | $44.79 | $47.01 | $44.10 | $46.37 | +4.53% | 406,475 |
| Dec 23, 2024 | $42.18 | $44.95 | $42.00 | $44.36 | +4.13% | 290,492 |
| Dec 16, 2024 | $44.34 | $44.34 | $41.88 | $42.60 | -4.11% | 453,476 |
| Dec 9, 2024 | $44.58 | $45.34 | $43.58 | $44.43 | +0.81% | 89,222 |
| Dec 2, 2024 | $47.11 | $47.15 | $43.99 | $44.07 | -6.45% | 346,052 |
| Nov 25, 2024 | $49.00 | $49.00 | $46.58 | $47.11 | -2.56% | 356,951 |
| Nov 18, 2024 | $44.39 | $48.87 | $42.10 | $48.35 | +8.92% | 727,837 |
| Nov 11, 2024 | $45.00 | $47.14 | $42.73 | $44.39 | -0.87% | 435,585 |
| Nov 4, 2024 | $45.50 | $46.91 | $44.47 | $44.78 | -1.65% | 274,706 |
| Oct 28, 2024 | $44.50 | $47.43 | $44.50 | $45.53 | -2.34% | 343,050 |
| Oct 21, 2024 | $44.50 | $46.86 | $44.50 | $46.62 | +3.23% | 268,207 |
| Oct 14, 2024 | $47.38 | $47.76 | $44.66 | $45.16 | -4.81% | 322,300 |
| Oct 7, 2024 | $49.30 | $49.41 | $46.34 | $47.44 | -3.28% | 1,052,800 |
| Sep 30, 2024 | $45.38 | $49.18 | $45.38 | $49.05 | +7.90% | 700,500 |
| Sep 23, 2024 | $43.97 | $45.80 | $42.40 | $45.46 | +5.16% | 823,100 |
| Sep 16, 2024 | $41.18 | $44.10 | $41.18 | $43.23 | -0.57% | 423,200 |
| Sep 9, 2024 | $43.49 | $44.50 | $41.88 | $43.48 | -2.14% | 324,800 |
| Sep 3, 2024 | $44.75 | $44.75 | $43.64 | $44.43 | -2.27% | 65,500 |
| Aug 26, 2024 | $46.67 | $47.28 | $45.00 | $45.46 | -1.90% | 605,300 |
| Aug 19, 2024 | $44.00 | $46.68 | $44.00 | $46.34 | +0.67% | 200,200 |
| Aug 12, 2024 | $42.68 | $46.50 | $42.68 | $46.03 | +8.56% | 134,300 |
| Aug 5, 2024 | $36.93 | $42.91 | $36.93 | $42.40 | +3.34% | 80,300 |
| Jul 29, 2024 | $43.08 | $43.99 | $40.45 | $41.03 | -5.09% | 108,500 |
| Jul 22, 2024 | $43.89 | $44.65 | $42.53 | $43.23 | -1.62% | 48,400 |
| Jul 15, 2024 | $45.30 | $45.42 | $43.40 | $43.94 | -3.49% | 78,100 |
| Jul 8, 2024 | $45.15 | $45.88 | $44.20 | $45.53 | +0.20% | 113,800 |
| Jul 1, 2024 | $44.82 | $46.28 | $44.82 | $45.44 | +0.24% | 21,600 |
| Jun 24, 2024 | $44.22 | $46.08 | $44.09 | $45.33 | +2.51% | 83,900 |
| Jun 17, 2024 | $45.86 | $46.55 | $44.01 | $44.22 | -3.74% | 151,200 |
| Jun 10, 2024 | $48.30 | $49.90 | $45.48 | $45.94 | -5.12% | 165,800 |
| Jun 3, 2024 | $49.48 | $49.48 | $47.50 | $48.42 | -2.02% | 67,500 |
| May 28, 2024 | $48.50 | $49.75 | $47.73 | $49.42 | +0.59% | 35,300 |
| May 20, 2024 | $51.15 | $51.15 | $48.77 | $49.13 | -0.65% | 56,200 |
| May 13, 2024 | $47.60 | $49.55 | $46.99 | $49.45 | +3.84% | 212,900 |
| May 6, 2024 | $47.90 | $49.77 | $46.06 | $47.62 | +0.68% | 353,300 |
| Apr 29, 2024 | $49.68 | $50.60 | $46.99 | $47.30 | -4.79% | 52,100 |
| Apr 22, 2024 | $46.15 | $50.15 | $45.65 | $49.68 | +4.94% | 38,800 |
| Apr 15, 2024 | $44.86 | $48.17 | $44.86 | $47.34 | -0.67% | 129,500 |
| Apr 8, 2024 | $50.16 | $50.30 | $47.05 | $47.66 | +1.40% | 106,200 |
| Apr 1, 2024 | $46.18 | $47.76 | $46.09 | $47.00 | +0.43% | 87,500 |
| Mar 25, 2024 | $46.64 | $46.97 | $44.01 | $46.80 | +6.78% | 89,100 |
| Mar 18, 2024 | $45.11 | $45.55 | $43.59 | $43.83 | -3.54% | 45,300 |
| Mar 11, 2024 | $44.54 | $45.69 | $43.84 | $45.44 | +0.24% | 1,061,700 |
| Mar 4, 2024 | $43.88 | $47.12 | $43.88 | $45.33 | -1.35% | 123,000 |
| Feb 26, 2024 | $43.90 | $46.22 | $43.77 | $45.95 | +4.67% | 149,000 |
| Feb 20, 2024 | $43.14 | $44.83 | $40.03 | $43.90 | +3.71% | 68,600 |
| Feb 12, 2024 | $41.30 | $42.44 | $39.39 | $42.33 | +2.42% | 120,500 |
| Feb 5, 2024 | $41.95 | $42.35 | $39.95 | $41.33 | -1.38% | 129,300 |
| Jan 29, 2024 | $43.82 | $43.82 | $41.91 | $41.91 | -4.18% | 87,000 |
| Jan 22, 2024 | $43.00 | $44.05 | $41.71 | $43.74 | +2.48% | 120,800 |
| Jan 16, 2024 | $46.50 | $46.50 | $42.20 | $42.68 | -8.25% | 249,700 |
| Jan 8, 2024 | $45.37 | $46.80 | $44.98 | $46.52 | -0.09% | 767,900 |
| Jan 2, 2024 | $45.10 | $46.86 | $44.54 | $46.56 | +3.33% | 664,600 |
| Dec 26, 2023 | $44.21 | $45.53 | $44.21 | $45.06 | +0.51% | 516,500 |
| Dec 18, 2023 | $43.75 | $45.29 | $43.53 | $44.83 | +2.47% | 793,300 |
| Dec 11, 2023 | $44.88 | $45.73 | $42.45 | $43.75 | -4.46% | 651,500 |
| Dec 4, 2023 | $48.10 | $48.35 | $44.88 | $45.79 | -5.67% | 573,200 |
| Nov 27, 2023 | $48.97 | $49.06 | $47.75 | $48.54 | -0.96% | 287,800 |
| Nov 20, 2023 | $48.28 | $49.08 | $48.24 | $49.01 | +1.47% | 186,600 |
| Nov 13, 2023 | $49.86 | $50.05 | $47.81 | $48.30 | -2.56% | 727,500 |
| Nov 6, 2023 | $53.27 | $53.27 | $48.82 | $49.57 | -6.93% | 647,100 |
| Oct 30, 2023 | $51.96 | $53.72 | $51.80 | $53.26 | +3.00% | 585,900 |
| Oct 23, 2023 | $53.00 | $53.03 | $50.95 | $51.71 | -2.80% | 416,600 |
| Oct 16, 2023 | $51.40 | $53.91 | $51.40 | $53.20 | +4.72% | 437,700 |
| Oct 9, 2023 | $49.50 | $51.48 | $49.02 | $50.80 | +2.17% | 372,900 |
| Oct 2, 2023 | $49.10 | $50.51 | $45.68 | $49.72 | -1.56% | 327,400 |
| Sep 25, 2023 | $49.48 | $51.95 | $49.48 | $50.51 | +1.67% | 490,400 |
| Sep 18, 2023 | $52.24 | $52.42 | $49.37 | $49.68 | -4.00% | 348,600 |
| Sep 11, 2023 | $51.60 | $51.98 | $50.67 | $51.75 | +0.58% | 274,500 |
| Sep 5, 2023 | $53.00 | $53.28 | $50.94 | $51.45 | -1.17% | 179,500 |
| Aug 28, 2023 | $49.39 | $52.35 | $49.39 | $52.06 | +6.55% | 340,800 |
| Aug 21, 2023 | $48.55 | $51.41 | $47.31 | $48.86 | -4.48% | 169,600 |
| Aug 14, 2023 | $51.65 | $51.85 | $49.25 | $51.15 | -0.95% | 94,200 |
| Aug 7, 2023 | $48.99 | $52.98 | $48.99 | $51.64 | +0.08% | 131,400 |
| Jul 31, 2023 | $52.10 | $53.26 | $49.14 | $51.60 | -0.17% | 139,400 |
| Jul 24, 2023 | $51.96 | $52.23 | $50.01 | $51.69 | +0.29% | 56,400 |
| Jul 17, 2023 | $49.11 | $52.23 | $48.93 | $51.54 | +5.49% | 94,200 |
| Jul 10, 2023 | $48.29 | $50.32 | $48.29 | $48.86 | +1.29% | 156,200 |
| Jul 3, 2023 | $47.75 | $48.32 | $45.82 | $48.24 | +2.29% | 127,600 |
| Jun 26, 2023 | $45.75 | $47.58 | $45.65 | $47.16 | +3.49% | 130,700 |
| Jun 20, 2023 | $44.04 | $46.65 | $44.04 | $45.57 | -1.87% | 56,500 |
| Jun 12, 2023 | $44.46 | $46.52 | $44.31 | $46.44 | +3.20% | 124,000 |
| Jun 5, 2023 | $44.99 | $45.51 | $43.00 | $45.00 | +1.33% | 53,700 |
| May 30, 2023 | $43.09 | $44.47 | $41.34 | $44.41 | +1.46% | 46,900 |
| May 22, 2023 | $44.90 | $45.50 | $43.27 | $43.77 | -2.52% | 107,400 |
| May 15, 2023 | $41.50 | $45.56 | $41.50 | $44.90 | +9.11% | 106,000 |
| May 8, 2023 | $45.00 | $45.00 | $40.90 | $41.15 | -5.88% | 141,200 |
| May 1, 2023 | $43.25 | $45.16 | $41.60 | $43.72 | -2.67% | 146,800 |
| Apr 24, 2023 | $44.11 | $45.37 | $42.75 | $44.92 | +1.77% | 108,000 |
| Apr 17, 2023 | $45.24 | $46.32 | $43.97 | $44.14 | -2.43% | 159,100 |
| Apr 10, 2023 | $42.50 | $45.43 | $41.72 | $45.24 | +7.31% | 168,500 |
| Apr 3, 2023 | $44.75 | $44.75 | $39.98 | $42.16 | +1.27% | 213,300 |
| Mar 27, 2023 | $39.00 | $43.65 | $39.00 | $41.63 | +4.81% | 191,300 |
| Mar 20, 2023 | $39.25 | $41.32 | $38.70 | $39.72 | +1.46% | 599,400 |
| Mar 13, 2023 | $41.02 | $41.71 | $38.00 | $39.15 | -5.89% | 217,600 |
| Mar 6, 2023 | $47.00 | $47.00 | $41.60 | $41.60 | -7.70% | 296,300 |
| Feb 27, 2023 | $44.63 | $45.99 | $43.47 | $45.07 | +2.15% | 364,000 |
| Feb 21, 2023 | $43.37 | $44.12 | $39.73 | $44.12 | +0.85% | 166,900 |
| Feb 13, 2023 | $46.21 | $47.39 | $43.75 | $43.75 | -5.53% | 261,300 |
| Feb 6, 2023 | $44.99 | $46.36 | $43.99 | $46.31 | +2.68% | 127,700 |
| Jan 30, 2023 | $44.79 | $47.61 | $43.70 | $45.10 | -6.91% | 396,400 |
| Jan 23, 2023 | $51.31 | $51.33 | $46.16 | $48.45 | -5.57% | 358,900 |
| Jan 17, 2023 | $50.57 | $53.14 | $48.85 | $51.31 | +4.01% | 242,000 |
| Jan 9, 2023 | $48.01 | $50.22 | $46.00 | $49.33 | +4.71% | 221,800 |
| Jan 3, 2023 | $50.00 | $50.10 | $45.70 | $47.11 | -6.71% | 106,200 |
| Dec 27, 2022 | $54.25 | $54.29 | $49.00 | $50.50 | -3.77% | 87,900 |
| Dec 19, 2022 | $52.41 | $53.25 | $49.78 | $52.48 | +0.92% | 126,300 |
| Dec 12, 2022 | $55.85 | $56.21 | $51.65 | $52.00 | -4.29% | 153,100 |
| Dec 5, 2022 | $59.66 | $59.72 | $53.90 | $54.33 | -7.63% | 178,500 |
| Nov 28, 2022 | $60.12 | $61.28 | $56.96 | $58.82 | -2.16% | 130,800 |
| Nov 21, 2022 | $59.00 | $61.21 | $56.53 | $60.12 | +1.76% | 76,900 |
| Nov 14, 2022 | $60.15 | $62.48 | $57.21 | $59.08 | -2.25% | 300,300 |
| Nov 7, 2022 | $60.79 | $61.76 | $54.72 | $60.44 | -0.02% | 345,400 |
| Oct 31, 2022 | $55.01 | $61.47 | $55.01 | $60.45 | +9.79% | 176,600 |
| Oct 24, 2022 | $54.54 | $58.25 | $54.24 | $55.06 | +0.95% | 113,700 |
| Oct 17, 2022 | $56.23 | $56.60 | $53.57 | $54.54 | -0.94% | 158,900 |
| Oct 10, 2022 | $56.60 | $57.80 | $52.00 | $55.06 | -2.24% | 123,700 |
| Oct 3, 2022 | $54.38 | $57.38 | $53.07 | $56.32 | +8.52% | 148,100 |
| Sep 26, 2022 | $49.96 | $53.29 | $48.34 | $51.90 | +1.19% | 197,600 |
| Sep 19, 2022 | $57.01 | $59.35 | $50.50 | $51.29 | -13.77% | 202,900 |
| Sep 12, 2022 | $60.72 | $63.94 | $59.30 | $59.48 | -0.20% | 217,600 |
| Sep 6, 2022 | $63.67 | $63.67 | $56.79 | $59.60 | +0.66% | 215,500 |
| Aug 29, 2022 | $60.75 | $61.59 | $57.08 | $59.21 | -2.70% | 280,300 |
| Aug 22, 2022 | $59.82 | $63.30 | $59.11 | $60.85 | +1.42% | 296,800 |
| Aug 15, 2022 | $57.36 | $60.55 | $56.47 | $60.00 | -0.08% | 157,700 |
| Aug 8, 2022 | $56.70 | $60.15 | $55.53 | $60.05 | +6.91% | 314,000 |
| Aug 1, 2022 | $59.76 | $63.33 | $55.52 | $56.17 | -10.30% | 382,500 |
| Jul 25, 2022 | $53.18 | $62.70 | $53.18 | $62.62 | +17.71% | 180,400 |
| Jul 18, 2022 | $51.52 | $55.08 | $51.49 | $53.20 | +8.11% | 112,700 |
| Jul 11, 2022 | $50.53 | $51.69 | $47.66 | $49.21 | -3.91% | 138,800 |
| Jul 5, 2022 | $48.99 | $51.47 | $45.64 | $51.21 | -0.68% | 150,800 |
| Jun 27, 2022 | $49.97 | $56.10 | $49.82 | $51.56 | +4.39% | 168,000 |
| Jun 21, 2022 | $53.32 | $54.35 | $47.19 | $49.39 | -5.60% | 210,200 |
| Jun 13, 2022 | $59.50 | $59.50 | $50.90 | $52.32 | -11.87% | 340,200 |
| Jun 6, 2022 | $60.61 | $63.80 | $57.79 | $59.37 | -2.50% | 254,300 |
| May 31, 2022 | $63.16 | $63.50 | $60.49 | $60.89 | -0.25% | 297,100 |
| May 23, 2022 | $56.78 | $61.04 | $56.60 | $61.04 | +7.90% | 281,600 |
| May 16, 2022 | $55.55 | $57.04 | $53.64 | $56.57 | +6.31% | 361,100 |
| May 9, 2022 | $54.56 | $54.92 | $49.93 | $53.21 | -4.80% | 347,200 |
| May 2, 2022 | $50.41 | $58.39 | $50.25 | $55.89 | +9.12% | 303,200 |
| Apr 25, 2022 | $47.68 | $51.73 | $46.76 | $51.22 | +3.39% | 219,000 |
| Apr 18, 2022 | $50.75 | $54.09 | $48.60 | $49.54 | -2.21% | 524,200 |
| Apr 11, 2022 | $49.62 | $51.00 | $47.52 | $50.66 | +3.83% | 244,100 |
| Apr 4, 2022 | $47.89 | $48.99 | $46.00 | $48.79 | +2.65% | 591,300 |
| Mar 28, 2022 | $46.00 | $47.73 | $43.98 | $47.53 | +2.48% | 332,900 |
| Mar 21, 2022 | $41.01 | $46.40 | $41.00 | $46.38 | +15.60% | 418,000 |
| Mar 14, 2022 | $39.50 | $41.39 | $35.40 | $40.12 | +0.27% | 356,500 |
| Mar 7, 2022 | $43.11 | $43.11 | $38.93 | $40.01 | -0.55% | 447,000 |
| Feb 28, 2022 | $38.00 | $41.49 | $38.00 | $40.23 | +5.87% | 172,400 |
| Feb 22, 2022 | $37.36 | $38.57 | $35.81 | $38.00 | +5.00% | 106,500 |
| Feb 14, 2022 | $36.65 | $37.77 | $35.51 | $36.19 | -1.07% | 125,900 |
| Feb 7, 2022 | $38.10 | $38.50 | $35.53 | $36.58 | -5.53% | 122,300 |
| Jan 31, 2022 | $35.03 | $39.16 | $34.70 | $38.72 | +11.88% | 101,000 |
| Jan 24, 2022 | $35.76 | $35.76 | $32.49 | $34.61 | -3.78% | 285,200 |
| Jan 18, 2022 | $40.23 | $40.23 | $35.97 | $35.97 | -0.42% | 174,400 |
| Jan 10, 2022 | $34.42 | $36.67 | $33.57 | $36.12 | +5.40% | 288,600 |
| Jan 3, 2022 | $32.38 | $34.39 | $31.35 | $34.27 | +6.10% | 207,400 |
| Dec 27, 2021 | $31.57 | $34.30 | $31.48 | $32.30 | +2.44% | 79,600 |
| Dec 20, 2021 | $30.06 | $32.72 | $30.06 | $31.53 | +2.67% | 54,300 |
| Dec 13, 2021 | $31.86 | $32.07 | $29.69 | $30.71 | -5.19% | 65,600 |
| Dec 6, 2021 | $32.30 | $34.50 | $30.41 | $32.39 | +1.54% | 270,000 |
| Nov 29, 2021 | $34.69 | $35.28 | $31.36 | $31.90 | -7.86% | 828,100 |
| Nov 22, 2021 | $34.60 | $36.15 | $33.89 | $34.62 | -0.29% | 59,400 |
| Nov 15, 2021 | $36.00 | $36.64 | $33.96 | $34.72 | -3.80% | 61,800 |
| Nov 8, 2021 | $37.34 | $39.37 | $34.71 | $36.09 | -2.80% | 193,300 |
| Nov 1, 2021 | $36.58 | $37.55 | $36.12 | $37.13 | +2.80% | 79,700 |
| Oct 25, 2021 | $35.85 | $36.40 | $34.85 | $36.12 | +2.15% | 83,600 |
| Oct 18, 2021 | $35.77 | $35.91 | $33.50 | $35.36 | -0.84% | 142,700 |
| Oct 11, 2021 | $36.41 | $37.37 | $33.84 | $35.66 | -0.64% | 87,100 |
| Oct 4, 2021 | $35.11 | $37.28 | $34.40 | $35.89 | +3.25% | 162,600 |
| Sep 27, 2021 | $35.60 | $36.97 | $33.41 | $34.76 | +0.49% | 177,600 |
| Sep 20, 2021 | $31.74 | $34.76 | $31.30 | $34.59 | +4.95% | 130,200 |
| Sep 13, 2021 | $30.69 | $34.78 | $30.69 | $32.96 | +9.03% | 235,300 |
| Sep 7, 2021 | $27.97 | $30.46 | $27.75 | $30.23 | +7.93% | 168,700 |
| Aug 30, 2021 | $28.66 | $28.66 | $26.17 | $28.01 | +3.82% | 99,200 |
| Aug 23, 2021 | $24.17 | $27.40 | $24.14 | $26.98 | +15.65% | 72,300 |
| Aug 16, 2021 | $25.40 | $25.57 | $22.26 | $23.33 | -9.64% | 237,900 |
| Aug 9, 2021 | $25.69 | $26.39 | $24.98 | $25.82 | -0.69% | 906,100 |
| Aug 2, 2021 | $28.96 | $28.99 | $25.65 | $26.00 | -4.55% | 415,900 |
| Jul 26, 2021 | $27.90 | $28.62 | $26.26 | $27.24 | -1.45% | 191,200 |
| Jul 19, 2021 | $24.63 | $27.66 | $24.63 | $27.64 | +3.91% | 81,800 |
| Jul 12, 2021 | $26.94 | $29.43 | $26.49 | $26.60 | -2.49% | 92,800 |
| Jul 6, 2021 | $28.85 | $28.99 | $26.35 | $27.28 | -5.44% | 81,500 |
| Jun 28, 2021 | $27.40 | $29.13 | $26.40 | $28.85 | +4.79% | 92,600 |
| Jun 21, 2021 | $25.50 | $27.53 | $25.40 | $27.53 | +10.16% | 131,400 |
| Jun 14, 2021 | $27.70 | $28.14 | $24.51 | $24.99 | -8.73% | 145,900 |
| Jun 7, 2021 | $25.36 | $27.42 | $24.84 | $27.38 | +8.09% | 127,700 |
| Jun 1, 2021 | $25.34 | $26.26 | $24.83 | $25.33 | +3.90% | 96,800 |
| May 24, 2021 | $24.12 | $24.79 | $23.27 | $24.38 | +1.67% | 207,700 |
| May 17, 2021 | $23.78 | $25.50 | $23.30 | $23.98 | +1.40% | 288,700 |
| May 10, 2021 | $23.48 | $24.56 | $23.10 | $23.65 | -0.63% | 97,600 |
| May 3, 2021 | $21.61 | $24.01 | $21.61 | $23.80 | +10.59% | 169,800 |
| Apr 26, 2021 | $19.35 | $21.98 | $19.35 | $21.52 | +11.21% | 32,600 |
| Apr 19, 2021 | $19.54 | $19.66 | $18.41 | $19.35 | -1.17% | 74,600 |
| Apr 12, 2021 | $19.41 | $19.72 | $18.73 | $19.58 | +2.46% | 69,300 |
| Apr 5, 2021 | $19.85 | $20.20 | $19.05 | $19.11 | -3.44% | 46,300 |
| Mar 29, 2021 | $18.73 | $19.89 | $18.50 | $19.79 | +4.65% | 119,400 |
| Mar 22, 2021 | $19.03 | $19.24 | $17.90 | $18.91 | -2.17% | 84,800 |
| Mar 15, 2021 | $20.93 | $20.94 | $18.34 | $19.33 | -7.64% | 190,300 |
| Mar 8, 2021 | $17.82 | $21.95 | $17.73 | $20.93 | +16.67% | 236,800 |
| Mar 1, 2021 | $18.74 | $18.74 | $17.61 | $17.94 | -1.54% | 95,800 |
| Feb 22, 2021 | $18.98 | $19.17 | $17.86 | $18.22 | -3.14% | 108,000 |
| Feb 16, 2021 | $19.00 | $19.71 | $18.01 | $18.81 | +2.51% | 73,400 |
| Feb 8, 2021 | $17.24 | $18.37 | $17.18 | $18.35 | +9.36% | 60,000 |
| Feb 1, 2021 | $14.75 | $16.81 | $14.47 | $16.78 | +17.92% | 100,700 |
| Jan 25, 2021 | $15.98 | $15.98 | $14.19 | $14.23 | -7.60% | 182,500 |
| Jan 19, 2021 | $16.50 | $16.95 | $15.40 | $15.40 | -6.84% | 37,200 |
| Jan 11, 2021 | $14.08 | $16.78 | $14.08 | $16.53 | +14.32% | 55,600 |
| Jan 4, 2021 | $14.02 | $14.77 | $13.62 | $14.46 | +6.56% | 79,100 |
| Dec 28, 2020 | $12.56 | $13.74 | $12.56 | $13.57 | +2.57% | 121,400 |
| Dec 21, 2020 | $13.64 | $13.64 | $12.96 | $13.23 | -2.43% | 53,300 |
| Dec 14, 2020 | $14.25 | $14.25 | $13.51 | $13.56 | -3.14% | 39,900 |
| Dec 7, 2020 | $13.69 | $14.00 | $12.91 | $14.00 | +0.72% | 195,800 |
| Nov 30, 2020 | $14.23 | $14.25 | $13.41 | $13.90 | -2.32% | 54,100 |
| Nov 23, 2020 | $13.98 | $15.25 | $13.98 | $14.23 | +4.48% | 85,600 |
| Nov 16, 2020 | $13.59 | $14.18 | $13.19 | $13.62 | +0.89% | 111,900 |
| Nov 9, 2020 | $15.98 | $15.98 | $13.34 | $13.50 | -10.30% | 61,300 |
| Nov 2, 2020 | $12.82 | $15.13 | $12.54 | $15.05 | +16.40% | 51,500 |
| Oct 26, 2020 | $13.97 | $14.14 | $12.55 | $12.93 | -9.07% | 91,800 |
| Oct 19, 2020 | $13.15 | $14.56 | $12.88 | $14.22 | +7.48% | 85,000 |
| Oct 12, 2020 | $13.53 | $13.53 | $12.50 | $13.23 | +5.33% | 97,300 |
| Oct 5, 2020 | $12.62 | $12.63 | $12.41 | $12.56 | +3.72% | 26,500 |
| Sep 28, 2020 | $12.64 | $12.82 | $11.89 | $12.11 | -3.81% | 81,000 |
| Sep 21, 2020 | $12.30 | $13.03 | $12.25 | $12.59 | -1.49% | 60,300 |
| Sep 14, 2020 | $11.88 | $12.78 | $11.73 | $12.78 | +6.50% | 33,800 |
| Sep 8, 2020 | $12.30 | $12.30 | $11.74 | $12.00 | -2.44% | 7,100 |
| Aug 31, 2020 | $13.10 | $13.10 | $11.94 | $12.30 | -7.73% | 23,200 |
| Aug 24, 2020 | $13.39 | $13.77 | $13.15 | $13.33 | +0.08% | 15,100 |
| Aug 17, 2020 | $13.00 | $13.65 | $12.95 | $13.32 | +3.10% | 55,400 |
| Aug 10, 2020 | $12.28 | $12.92 | $12.00 | $12.92 | +5.90% | 48,000 |
| Aug 3, 2020 | $10.55 | $12.30 | $9.86 | $12.20 | +19.84% | 151,100 |
| Jul 27, 2020 | $9.78 | $10.40 | $9.58 | $10.18 | +5.82% | 87,400 |
| Jul 20, 2020 | $9.25 | $9.77 | $9.25 | $9.62 | +2.78% | 26,800 |
| Jul 13, 2020 | $9.32 | $9.58 | $9.23 | $9.36 | +0.86% | 37,400 |
| Jul 6, 2020 | $9.45 | $9.92 | $9.23 | $9.28 | +0.76% | 156,700 |
| Jun 29, 2020 | $8.76 | $9.26 | $7.79 | $9.21 | +6.84% | 75,000 |
| Jun 22, 2020 | $8.89 | $8.99 | $8.60 | $8.62 | -2.49% | 61,300 |
| Jun 15, 2020 | $8.99 | $9.20 | $8.42 | $8.84 | +0.45% | 54,800 |
| Jun 8, 2020 | $10.08 | $10.12 | $8.80 | $8.80 | -15.22% | 64,200 |
| Jun 1, 2020 | $9.92 | $10.89 | $9.90 | $10.38 | +4.64% | 86,600 |
| May 26, 2020 | $10.09 | $10.15 | $9.81 | $9.92 | -0.60% | 62,800 |
| May 18, 2020 | $10.21 | $10.25 | $9.68 | $9.98 | +6.28% | 117,800 |
| May 11, 2020 | $10.35 | $10.35 | $9.00 | $9.39 | -7.12% | 127,500 |
| May 4, 2020 | $10.00 | $10.57 | $9.42 | $10.11 | +2.33% | 330,800 |
| Apr 27, 2020 | $8.60 | $10.24 | $8.56 | $9.88 | +11.51% | 248,300 |
| Apr 20, 2020 | $8.83 | $9.64 | $8.62 | $8.86 | +3.75% | 314,300 |
| Apr 13, 2020 | $7.73 | $8.54 | $7.45 | $8.54 | +19.11% | 49,100 |
| Apr 6, 2020 | $6.35 | $7.73 | $6.03 | $7.17 | +13.27% | 97,900 |
| Mar 30, 2020 | $5.46 | $6.88 | $5.46 | $6.33 | +14.47% | 101,000 |
| Mar 23, 2020 | $5.13 | $6.26 | $4.69 | $5.53 | +10.38% | 120,000 |
| Mar 16, 2020 | $5.41 | $6.29 | $5.01 | $5.01 | -20.10% | 84,300 |
| Mar 9, 2020 | $7.31 | $8.12 | $5.91 | $6.27 | -21.92% | 256,600 |
| Mar 2, 2020 | $8.31 | $8.53 | $7.86 | $8.03 | -1.35% | 118,800 |
| Feb 24, 2020 | $9.00 | $9.05 | $7.66 | $8.14 | -13.03% | 314,600 |
| Feb 18, 2020 | $9.29 | $9.59 | $9.29 | $9.36 | -1.06% | 21,800 |
| Feb 10, 2020 | $9.66 | $9.81 | $9.41 | $9.46 | -6.98% | 53,700 |
| Feb 3, 2020 | $10.09 | $10.31 | $9.78 | $10.17 | +0.39% | 141,000 |
| Jan 27, 2020 | $10.24 | $10.46 | $9.75 | $10.13 | -3.71% | 94,300 |
| Jan 21, 2020 | $11.18 | $11.21 | $10.46 | $10.52 | -5.99% | 126,600 |
| Jan 13, 2020 | $11.84 | $12.05 | $11.19 | $11.19 | -7.06% | 42,000 |
| Jan 6, 2020 | $12.05 | $12.54 | $11.57 | $12.04 | +1.43% | 41,100 |
| Dec 30, 2019 | $11.65 | $11.90 | $11.51 | $11.87 | +2.15% | 23,900 |
| Dec 23, 2019 | $11.37 | $11.66 | $11.37 | $11.62 | +3.11% | 14,500 |
| Dec 16, 2019 | $10.70 | $11.48 | $10.65 | $11.27 | +7.03% | 79,500 |
| Dec 9, 2019 | $10.60 | $10.64 | $10.46 | $10.53 | -2.32% | 17,800 |
| Dec 2, 2019 | $9.09 | $10.78 | $8.75 | $10.78 | +15.91% | 133,100 |
| Nov 25, 2019 | $9.69 | $9.77 | $9.15 | $9.30 | -4.52% | 201,800 |
| Nov 18, 2019 | $9.71 | $9.91 | $9.39 | $9.74 | -2.70% | 52,200 |
| Nov 11, 2019 | $9.36 | $10.10 | $9.30 | $10.01 | +3.73% | 178,100 |
| Nov 4, 2019 | $9.00 | $9.80 | $9.00 | $9.65 | +8.92% | 172,400 |
| Oct 28, 2019 | $8.88 | $9.10 | $8.57 | $8.86 | +0.45% | 234,400 |
| Oct 21, 2019 | $8.65 | $9.05 | $8.60 | $8.82 | +1.38% | 86,700 |
| Oct 14, 2019 | $9.72 | $9.72 | $8.65 | $8.70 | -4.08% | 70,500 |
| Oct 7, 2019 | $8.75 | $9.20 | $7.87 | $9.07 | +3.30% | 42,800 |
| Sep 30, 2019 | $10.13 | $10.13 | $8.67 | $8.78 | -14.34% | 70,200 |
| Sep 23, 2019 | $10.70 | $10.73 | $9.98 | $10.25 | -4.30% | 98,400 |
| Sep 16, 2019 | $11.19 | $11.35 | $10.70 | $10.71 | 0.00% | 143,300 |
| Sep 9, 2019 | $10.37 | $10.89 | $10.37 | $10.71 | +7.10% | 54,000 |
| Sep 3, 2019 | $9.25 | $10.08 | $9.16 | $10.00 | +6.16% | 121,900 |
| Aug 26, 2019 | $9.50 | $9.89 | $9.26 | $9.42 | -0.84% | 150,500 |
| Aug 19, 2019 | $9.80 | $10.30 | $9.50 | $9.50 | -1.86% | 193,000 |
| Aug 12, 2019 | $10.46 | $10.48 | $9.33 | $9.68 | -8.59% | 75,500 |
| Aug 5, 2019 | $11.53 | $11.63 | $10.40 | $10.59 | -7.27% | 111,200 |
| Jul 29, 2019 | $12.20 | $13.41 | $11.06 | $11.42 | -7.83% | 246,900 |
| Jul 22, 2019 | $13.20 | $13.30 | $12.39 | $12.39 | -5.78% | 13,500 |
| Jul 15, 2019 | $13.39 | $13.61 | $13.04 | $13.15 | +1.08% | 322,500 |
| Jul 8, 2019 | $12.67 | $13.01 | $12.31 | $13.01 | +3.91% | 79,800 |
| Jul 1, 2019 | $12.50 | $12.85 | $12.09 | $12.52 | -1.73% | 11,200 |
| Jun 24, 2019 | $12.80 | $13.47 | $12.67 | $12.74 | +0.24% | 87,700 |
| Jun 17, 2019 | $11.66 | $12.76 | $11.66 | $12.71 | +9.95% | 123,100 |
| Jun 10, 2019 | $12.79 | $12.79 | $11.56 | $11.56 | -9.62% | 52,200 |
| Jun 3, 2019 | $12.86 | $12.95 | $12.42 | $12.79 | -1.01% | 66,100 |
| May 28, 2019 | $13.14 | $13.29 | $12.92 | $12.92 | -9.01% | 10,800 |
| May 20, 2019 | $14.60 | $14.60 | $14.18 | $14.20 | -2.74% | 5,700 |
| May 13, 2019 | $14.48 | $14.82 | $14.30 | $14.60 | -1.02% | 8,700 |
| May 6, 2019 | $14.02 | $14.80 | $14.02 | $14.75 | +3.15% | 6,400 |
| Apr 29, 2019 | $15.21 | $15.21 | $14.28 | $14.30 | -6.78% | 4,300 |
| Apr 22, 2019 | $16.15 | $16.65 | $15.34 | $15.34 | -3.40% | 3,900 |
| Apr 15, 2019 | $16.18 | $16.21 | $15.88 | $15.88 | -2.22% | 1,100 |
| Apr 8, 2019 | $15.79 | $16.40 | $15.79 | $16.24 | +5.25% | 4,400 |
| Apr 1, 2019 | $15.52 | $15.70 | $15.25 | $15.43 | -1.03% | 2,900 |
| Mar 25, 2019 | $16.06 | $16.39 | $15.56 | $15.59 | -1.83% | 41,200 |
| Mar 18, 2019 | $15.97 | $16.19 | $15.59 | $15.88 | +2.98% | 5,300 |
| Mar 11, 2019 | $15.29 | $15.42 | $15.15 | $15.42 | -1.97% | 5,300 |
| Mar 4, 2019 | $15.23 | $15.73 | $15.19 | $15.73 | +2.81% | 4,400 |
| Feb 25, 2019 | $15.34 | $16.11 | $15.23 | $15.30 | -0.46% | 26,000 |
| Feb 19, 2019 | $15.36 | $15.44 | $15.34 | $15.37 | +0.26% | 6,800 |
| Feb 11, 2019 | $13.81 | $15.35 | $13.81 | $15.33 | +11.98% | 16,300 |
| Feb 4, 2019 | $13.47 | $13.87 | $13.47 | $13.69 | +1.78% | 63,600 |
| Jan 28, 2019 | $13.76 | $14.01 | $13.45 | $13.45 | -3.58% | 108,300 |
| Jan 22, 2019 | $14.37 | $14.37 | $13.95 | $13.95 | -2.92% | 8,800 |
| Jan 14, 2019 | $13.75 | $14.37 | $13.62 | $14.37 | +4.51% | 5,100 |
| Jan 7, 2019 | $13.33 | $13.80 | $13.32 | $13.75 | +3.15% | 77,000 |
| Dec 31, 2018 | $12.33 | $13.33 | $12.33 | $13.33 | +6.90% | 27,000 |
| Dec 24, 2018 | $11.71 | $12.48 | $11.71 | $12.47 | +3.66% | 63,200 |
| Dec 17, 2018 | $12.56 | $12.56 | $11.85 | $12.03 | -4.90% | 76,400 |
| Dec 10, 2018 | $12.85 | $13.15 | $12.56 | $12.65 | -7.33% | 102,400 |
| Dec 3, 2018 | $14.21 | $14.39 | $12.97 | $13.65 | +0.66% | 229,700 |
| Nov 26, 2018 | $15.10 | $15.10 | $13.40 | $13.56 | -10.79% | 69,400 |
| Nov 19, 2018 | $14.66 | $15.20 | $14.66 | $15.20 | +3.68% | 2,100 |
| Nov 12, 2018 | $15.04 | $15.06 | $14.31 | $14.66 | -0.41% | 7,200 |
| Nov 5, 2018 | $15.13 | $15.24 | $14.00 | $14.72 | +1.17% | 4,600 |
| Oct 29, 2018 | $14.97 | $15.06 | $14.36 | $14.55 | -2.81% | 4,700 |
| Oct 22, 2018 | $15.21 | $15.28 | $14.97 | $14.97 | +0.60% | 6,000 |
| Oct 15, 2018 | $16.05 | $16.05 | $14.88 | $14.88 | -9.87% | 2,500 |
| Oct 8, 2018 | $16.50 | $17.35 | $16.50 | $16.51 | -4.95% | 7,200 |
| Oct 1, 2018 | $18.00 | $18.50 | $17.31 | $17.37 | -0.12% | 7,300 |
| Sep 24, 2018 | $16.57 | $17.39 | $16.13 | $17.39 | +6.49% | 14,800 |
| Sep 17, 2018 | $16.21 | $16.46 | $16.21 | $16.33 | -0.43% | 3,900 |
| Sep 10, 2018 | $15.15 | $16.70 | $15.15 | $16.40 | +10.74% | 7,100 |
| Sep 4, 2018 | $15.99 | $16.02 | $14.79 | $14.81 | -9.20% | 11,000 |
| Aug 27, 2018 | $16.82 | $17.37 | $16.31 | $16.31 | -2.22% | 4,700 |
| Aug 20, 2018 | $16.47 | $16.82 | $16.46 | $16.68 | +1.58% | 4,900 |
| Aug 13, 2018 | $17.46 | $17.46 | $16.28 | $16.42 | -5.79% | 11,000 |
| Aug 6, 2018 | $19.07 | $19.07 | $17.43 | $17.43 | -8.65% | 7,500 |
| Jul 30, 2018 | $19.43 | $19.65 | $19.08 | $19.08 | -1.60% | 4,200 |
| Jul 23, 2018 | $18.50 | $19.45 | $18.50 | $19.39 | +4.81% | 104,500 |
| Jul 16, 2018 | $18.46 | $18.56 | $18.23 | $18.50 | +0.22% | 7,800 |
| Jul 9, 2018 | $18.20 | $18.69 | $18.18 | $18.46 | +3.24% | 11,100 |
| Jul 2, 2018 | $16.81 | $17.92 | $16.81 | $17.88 | +0.68% | 3,800 |
| Jun 25, 2018 | $17.62 | $17.99 | $17.62 | $17.76 | -0.06% | 32,200 |
| Jun 18, 2018 | $18.15 | $18.15 | $17.29 | $17.77 | -2.09% | 37,700 |
| Jun 11, 2018 | $18.78 | $18.90 | $18.11 | $18.15 | -3.35% | 11,700 |
| Jun 4, 2018 | $18.88 | $19.32 | $18.69 | $18.78 | -3.25% | 5,600 |
| May 29, 2018 | $18.69 | $19.94 | $18.69 | $19.41 | +5.43% | 26,200 |
| May 21, 2018 | $19.96 | $20.35 | $18.31 | $18.41 | -7.77% | 6,200 |
| May 14, 2018 | $18.46 | $19.96 | $18.46 | $19.96 | +8.18% | 8,000 |
| May 7, 2018 | $18.38 | $19.10 | $17.75 | $18.45 | +0.82% | 14,000 |
| Apr 30, 2018 | $18.85 | $19.01 | $18.30 | $18.30 | -3.79% | 5,300 |
| Apr 23, 2018 | $17.91 | $19.06 | $17.91 | $19.02 | +5.73% | 14,900 |
| Apr 16, 2018 | $18.05 | $19.24 | $17.97 | $17.99 | -1.59% | 3,800 |
| Apr 9, 2018 | $17.74 | $18.68 | $17.65 | $18.28 | +1.27% | 6,800 |
| Apr 2, 2018 | $16.96 | $18.51 | $16.60 | $18.05 | +7.70% | 6,700 |
| Mar 26, 2018 | $16.64 | $17.09 | $16.10 | $16.76 | +1.70% | 13,000 |
| Mar 19, 2018 | $15.51 | $17.10 | $15.29 | $16.48 | +6.74% | 47,200 |
| Mar 12, 2018 | $15.42 | $15.66 | $14.88 | $15.44 | -0.39% | 20,800 |
| Mar 5, 2018 | $14.09 | $15.58 | $14.08 | $15.50 | +9.00% | 18,900 |
| Feb 26, 2018 | $15.63 | $15.71 | $14.22 | $14.22 | -8.08% | 28,300 |
| Feb 20, 2018 | $15.37 | $15.47 | $15.08 | $15.47 | +0.72% | 17,200 |
| Feb 12, 2018 | $14.79 | $15.44 | $14.27 | $15.36 | +5.57% | 35,500 |
| Feb 5, 2018 | $15.75 | $15.93 | $14.16 | $14.55 | -7.50% | 16,500 |
| Jan 29, 2018 | $16.99 | $17.10 | $15.73 | $15.73 | -8.86% | 57,900 |
| Jan 22, 2018 | $16.54 | $17.67 | $16.54 | $17.26 | +4.29% | 9,900 |
| Jan 16, 2018 | $17.51 | $17.51 | $15.95 | $16.55 | -4.94% | 30,900 |
| Jan 8, 2018 | $16.98 | $17.94 | $16.50 | $17.41 | +1.93% | 38,300 |
| Jan 2, 2018 | $18.66 | $18.73 | $17.08 | $17.08 | -6.36% | 37,200 |
| Dec 26, 2017 | $17.57 | $18.24 | $17.57 | $18.24 | +3.81% | 4,700 |
| Dec 18, 2017 | $16.28 | $17.64 | $15.96 | $17.57 | +8.79% | 27,900 |
| Dec 11, 2017 | $17.38 | $17.79 | $16.14 | $16.15 | -5.28% | 25,000 |
| Dec 4, 2017 | $18.42 | $18.42 | $16.95 | $17.05 | -8.97% | 18,700 |
| Nov 27, 2017 | $18.42 | $18.74 | $17.69 | $18.73 | 0.00% | 21,800 |
| Nov 20, 2017 | $18.62 | $18.73 | $18.26 | $18.73 | -0.48% | 28,000 |
| Nov 13, 2017 | $20.93 | $20.93 | $18.82 | $18.82 | -10.08% | 51,300 |
| Nov 6, 2017 | $19.16 | $21.32 | $19.16 | $20.93 | +13.07% | 44,700 |
| Oct 30, 2017 | $17.45 | $18.75 | $17.45 | $18.51 | +8.12% | 22,900 |
| Oct 23, 2017 | $18.08 | $18.08 | $16.93 | $17.12 | -5.10% | 16,700 |
| Oct 16, 2017 | $18.69 | $18.69 | $18.03 | $18.04 | -4.70% | 6,800 |
| Oct 9, 2017 | $19.04 | $19.04 | $18.00 | $18.93 | -0.58% | 46,700 |
| Oct 2, 2017 | $20.21 | $20.32 | $19.04 | $19.04 | -8.24% | 37,000 |
| Sep 25, 2017 | $21.65 | $21.65 | $20.75 | $20.75 | -2.31% | 8,700 |
| Sep 18, 2017 | $20.90 | $21.24 | $20.80 | $21.24 | +1.63% | 2,800 |
| Sep 11, 2017 | $19.94 | $20.90 | $19.85 | $20.90 | +6.85% | 16,900 |
| Sep 5, 2017 | $19.82 | $20.47 | $19.55 | $19.56 | -1.31% | 20,000 |
| Aug 28, 2017 | $19.28 | $19.85 | $18.65 | $19.82 | +2.85% | 162,600 |
| Aug 21, 2017 | $19.25 | $19.30 | $18.98 | $19.27 | -0.16% | 200,600 |
| Aug 14, 2017 | $19.70 | $19.70 | $19.11 | $19.30 | -1.88% | 12,700 |
| Aug 7, 2017 | $20.00 | $20.57 | $19.65 | $19.67 | -4.88% | 20,800 |
| Jul 31, 2017 | $22.05 | $22.05 | $20.39 | $20.68 | -8.78% | 24,800 |
| Jul 24, 2017 | $21.47 | $22.89 | $21.27 | $22.67 | +5.84% | 18,000 |
| Jul 17, 2017 | $20.77 | $21.78 | $20.75 | $21.42 | +2.10% | 7,700 |
| Jul 10, 2017 | $20.29 | $20.98 | $20.16 | $20.98 | +4.12% | 17,600 |
| Jul 3, 2017 | $21.95 | $21.95 | $20.10 | $20.15 | -6.32% | 12,900 |
| Jun 26, 2017 | $19.97 | $21.70 | $19.80 | $21.51 | +7.93% | 51,400 |
| Jun 19, 2017 | $19.92 | $19.93 | $18.95 | $19.93 | -0.35% | 12,300 |
| Jun 12, 2017 | $20.96 | $20.96 | $19.69 | $20.00 | -1.86% | 49,100 |
| Jun 5, 2017 | $20.23 | $20.64 | $20.08 | $20.38 | +1.80% | 10,500 |
| May 30, 2017 | $20.16 | $20.22 | $19.74 | $20.02 | -2.10% | 18,700 |
| May 22, 2017 | $21.45 | $21.45 | $20.25 | $20.45 | -1.45% | 29,900 |
| May 15, 2017 | $20.84 | $20.84 | $19.83 | $20.75 | +1.22% | 29,700 |
| May 8, 2017 | $20.18 | $20.79 | $20.09 | $20.50 | +1.33% | 12,000 |
| May 1, 2017 | $19.71 | $20.27 | $18.81 | $20.23 | +2.33% | 30,400 |
| Apr 24, 2017 | $20.85 | $20.85 | $19.58 | $19.77 | -5.04% | 55,900 |
| Apr 17, 2017 | $21.45 | $21.51 | $20.42 | $20.82 | -2.94% | 23,000 |
| Apr 10, 2017 | $21.97 | $22.21 | $21.45 | $21.45 | -1.70% | 8,700 |
| Apr 3, 2017 | $21.99 | $22.42 | $21.82 | $21.82 | -1.80% | 5,400 |
| Mar 27, 2017 | $21.59 | $22.55 | $21.45 | $22.22 | +4.71% | 13,600 |
| Mar 20, 2017 | $21.49 | $21.63 | $20.65 | $21.22 | -2.08% | 12,500 |
| Mar 13, 2017 | $21.68 | $21.99 | $21.43 | $21.67 | +0.05% | 9,400 |
| Mar 6, 2017 | $21.73 | $22.08 | $21.64 | $21.66 | -1.01% | 29,100 |
| Feb 27, 2017 | $22.68 | $22.68 | $21.88 | $21.88 | -2.97% | 55,900 |
| Feb 21, 2017 | $24.02 | $24.12 | $22.50 | $22.55 | -6.90% | 81,500 |
| Feb 13, 2017 | $23.00 | $24.22 | $22.56 | $24.22 | +3.86% | 21,400 |
| Feb 6, 2017 | $23.07 | $23.81 | $22.00 | $23.32 | -0.55% | 37,800 |
| Jan 30, 2017 | $22.89 | $23.51 | $22.89 | $23.45 | -1.26% | 34,600 |
| Jan 23, 2017 | $23.44 | $23.93 | $22.62 | $23.75 | +0.55% | 51,000 |
| Jan 17, 2017 | $24.26 | $24.36 | $23.29 | $23.62 | -2.19% | 7,600 |
| Jan 9, 2017 | $25.00 | $25.15 | $23.60 | $24.15 | -5.74% | 25,800 |
| Jan 3, 2017 | $27.14 | $27.16 | $25.62 | $25.62 | -4.30% | 21,500 |
| Dec 27, 2016 | $26.05 | $27.02 | $26.05 | $26.77 | +1.44% | 39,000 |
| Dec 19, 2016 | $26.69 | $26.82 | $26.39 | $26.39 | -2.40% | 48,000 |
| Dec 12, 2016 | $28.91 | $28.91 | $26.59 | $27.04 | -3.19% | 18,400 |
| Dec 5, 2016 | $28.21 | $28.47 | $27.61 | $27.93 | +1.27% | 11,400 |
| Nov 28, 2016 | $26.76 | $28.58 | $25.98 | $27.58 | +1.96% | 32,900 |
| Nov 21, 2016 | $27.49 | $27.74 | $26.99 | $27.05 | +3.48% | 35,500 |
| Nov 14, 2016 | $24.99 | $26.97 | $24.99 | $26.14 | +4.43% | 6,800 |
| Nov 7, 2016 | $25.57 | $25.67 | $25.03 | $25.03 | – | 3,800 |
Seasonality
TRMLF 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 | -1.6% | 1.4% | 2.9% | 8.9% | 2.0% | -0.5% | 4.8% | -2.8% | 4.0% | -0.7% | 0.9% | -1.1% |
| Months up | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 5.3% | -0.9% | 2.6% | 1.3% | -5.7% | -7.7% | 5.6% | 3.2% | -5.4% | 9.6% | ||
| 2025 | -1.4% | 1.1% | 5.9% | -8.3% | 2.5% | 7.8% | -11.7% | 0.4% | 2.4% | 1.8% | 4.4% | -2.0% |
| 2024 | -3.7% | 4.2% | 4.9% | 5.8% | 0.6% | -7.8% | -3.0% | 4.2% | 2.9% | -0.8% | 2.9% | -1.3% |
| 2023 | -4.9% | -6.2% | -4.4% | 7.9% | -4.4% | 13.1% | 9.7% | 0.8% | -1.4% | 5.9% | -8.0% | -6.8% |
| 2022 | 13.5% | 10.2% | 18.1% | 10.8% | 23.2% | -15.6% | 20.5% | -3.3% | -11.8% | 9.1% | 10.2% | -16.5% |
| 2021 | 4.9% | 28.0% | 5.4% | 12.8% | 13.3% | 17.8% | -4.7% | -1.8% | 33.4% | 3.5% | -7.3% | -3.1% |
| 2020 | -13.7% | -19.6% | -22.6% | 59.5% | 0.0% | -10.6% | 15.9% | 24.3% | -2.3% | 5.4% | 8.4% | -2.4% |
| 2019 | 9.4% | 11.9% | 2.9% | -3.1% | -14.4% | -0.6% | 3.2% | -28.4% | 8.5% | -15.4% | 8.5% | 27.3% |
| 2018 | -11.4% | -10.0% | 15.7% | 13.4% | 4.8% | -10.5% | 9.4% | -16.1% | 7.1% | -14.1% | -9.2% | -8.3% |
| 2017 | -13.4% | -4.3% | 0.1% | -11.0% | -0.2% | 9.0% | 2.5% | -11.2% | 6.0% | -12.5% | -2.3% | 2.8% |