Tootsie Roll Industries Inc (TROLB) stock
TROLBOTCSugar & Confectionery ProductsFiscal year ends December 31Also trades as TR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 14/3032% above fair value
$39.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $2.93BP/E 30.0Yield –
Price history
Tootsie Roll Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$39.00
0.00% on the day
52-week range
$35.00 – $50.00
-22.0% from the high
Change over 52 weeks
-22.0%
From $50.00 on Oct 17, 2025
Average volume
7
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 12, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Oct 5, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 28, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 21, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 14, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Sep 8, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 31, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 24, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 17, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 10, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 3, 2026 | $39.50 | $39.50 | $39.00 | $39.00 | -1.27% | 300 |
| Jul 27, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jul 20, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jul 13, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jul 6, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jun 29, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Jun 22, 2026 | $39.50 | $39.50 | $39.50 | $39.50 | +1.28% | 330 |
| Jun 15, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jun 8, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jun 1, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| May 26, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | -0.59% | 100 |
| May 18, 2026 | $39.23 | $39.23 | $39.23 | $39.23 | 0.00% | 0 |
| May 11, 2026 | $42.50 | $42.50 | $39.23 | $39.23 | -7.69% | 800 |
| May 4, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | +21.43% | 100 |
| Apr 27, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 20, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 13, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 6, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 30, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 23, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 16, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 9, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 2, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 23, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 17, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 9, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 2, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jan 26, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jan 20, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jan 12, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jan 5, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 29, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 22, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 15, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 8, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Dec 1, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 24, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 17, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 10, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 3, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 27, 2025 | $50.00 | $50.00 | $35.00 | $35.00 | -30.00% | 300 |
| Oct 20, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 13, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 6, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 29, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 22, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 15, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 8, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 2, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 25, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 18, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 11, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 4, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 28, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 21, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 14, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 7, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 30, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 23, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 16, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 9, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 2, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 27, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 19, 2025 | $50.00 | $50.00 | $50.00 | $50.00 | +66.67% | 200 |
| May 12, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 5, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 28, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 21, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 14, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 7, 2025 | $27.70 | $30.00 | $24.05 | $30.00 | +8.30% | 513 |
| Mar 31, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Mar 24, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Mar 17, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Mar 10, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Mar 3, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Feb 24, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Feb 18, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Feb 10, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Feb 3, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Jan 27, 2025 | $27.70 | $27.70 | $27.70 | $27.70 | 0.00% | 0 |
| Jan 21, 2025 | $27.70 | $27.70 | $23.00 | $27.70 | -14.77% | 2,248 |
| Jan 13, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Jan 6, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 30, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 23, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 16, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 9, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 2, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Nov 25, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Nov 18, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Nov 11, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Nov 4, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Oct 28, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Oct 21, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Oct 14, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Oct 7, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Sep 30, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Sep 23, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Sep 16, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Sep 9, 2024 | $29.50 | $32.50 | $29.50 | $32.50 | +10.17% | 200 |
| Sep 3, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Aug 26, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Aug 19, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Aug 12, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 100 |
| Aug 5, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 29, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 22, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 15, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 8, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jul 1, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jun 24, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jun 17, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | 0.00% | 0 |
| Jun 10, 2024 | $29.50 | $29.50 | $29.50 | $29.50 | -1.67% | 200 |
| Jun 3, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 200 |
| May 28, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 20, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 13, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 6, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 29, 2024 | $31.00 | $31.00 | $30.00 | $30.00 | -3.23% | 100 |
| Apr 22, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Apr 15, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Apr 8, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 300 |
| Apr 1, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 25, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 18, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 11, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 4, 2024 | $30.00 | $31.00 | $27.50 | $31.00 | +3.33% | 2,500 |
| Feb 26, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 20, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 12, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Feb 5, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 29, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 22, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 16, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 8, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jan 2, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 26, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 18, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 11, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Dec 4, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 27, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 20, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 13, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Nov 6, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 30, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Oct 23, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | -3.23% | 100 |
| Oct 16, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Oct 9, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Oct 2, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Sep 25, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Sep 18, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Sep 11, 2023 | $31.01 | $31.01 | $30.00 | $31.00 | -0.03% | 700 |
| Sep 5, 2023 | $33.15 | $33.15 | $31.01 | $31.01 | -6.46% | 100 |
| Aug 28, 2023 | $33.15 | $33.15 | $33.15 | $33.15 | 0.00% | 0 |
| Aug 21, 2023 | $33.15 | $33.15 | $33.15 | $33.15 | 0.00% | 0 |
| Aug 14, 2023 | $33.50 | $33.50 | $33.15 | $33.15 | -1.66% | 200 |
| Aug 7, 2023 | $34.00 | $34.00 | $33.71 | $33.71 | -0.85% | 100 |
| Jul 31, 2023 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Jul 24, 2023 | $34.21 | $34.21 | $34.00 | $34.00 | -0.61% | 100 |
| Jul 17, 2023 | $34.00 | $34.21 | $34.00 | $34.21 | +0.62% | 200 |
| Jul 10, 2023 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jul 3, 2023 | $36.01 | $36.01 | $34.00 | $34.00 | -5.58% | 300 |
| Jun 26, 2023 | $36.01 | $36.01 | $36.01 | $36.01 | 0.00% | 200 |
| Jun 20, 2023 | $40.27 | $40.27 | $36.01 | $36.01 | -10.58% | 200 |
| Jun 12, 2023 | $40.27 | $40.27 | $40.27 | $40.27 | 0.00% | 0 |
| Jun 5, 2023 | $40.27 | $40.27 | $40.27 | $40.27 | 0.00% | 0 |
| May 30, 2023 | $40.27 | $40.27 | $40.27 | $40.27 | 0.00% | 0 |
| May 22, 2023 | $38.00 | $40.27 | $38.00 | $40.27 | +5.97% | 200 |
| May 15, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | -11.65% | 100 |
| May 8, 2023 | $43.01 | $43.01 | $43.01 | $43.01 | 0.00% | 0 |
| May 1, 2023 | $43.01 | $43.01 | $43.01 | $43.01 | 0.00% | 0 |
| Apr 24, 2023 | $42.54 | $43.01 | $42.54 | $43.01 | +1.10% | 100 |
| Apr 17, 2023 | $42.54 | $42.54 | $42.54 | $42.54 | 0.00% | 0 |
| Apr 10, 2023 | $42.54 | $42.54 | $42.54 | $42.54 | 0.00% | 200 |
| Apr 3, 2023 | $42.54 | $42.54 | $42.54 | $42.54 | 0.00% | 0 |
| Mar 27, 2023 | $42.54 | $42.54 | $42.54 | $42.54 | 0.00% | 0 |
| Mar 20, 2023 | $43.00 | $43.00 | $42.54 | $42.54 | -1.07% | 100 |
| Mar 13, 2023 | $42.00 | $43.00 | $42.00 | $43.00 | +4.88% | 200 |
| Mar 6, 2023 | $46.50 | $46.50 | $37.00 | $41.00 | -11.83% | 3,300 |
| Feb 27, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | +0.00% | 0 |
| Feb 21, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 13, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 6, 2023 | $43.00 | $46.50 | $43.00 | $46.50 | +5.66% | 400 |
| Jan 30, 2023 | $49.49 | $49.49 | $44.01 | $44.01 | -11.07% | 200 |
| Jan 23, 2023 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Jan 17, 2023 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Jan 9, 2023 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Jan 3, 2023 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Dec 27, 2022 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Dec 19, 2022 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Dec 12, 2022 | $49.49 | $49.49 | $49.49 | $49.49 | 0.00% | 0 |
| Dec 5, 2022 | $43.05 | $49.49 | $43.05 | $49.49 | +14.96% | 900 |
| Nov 28, 2022 | $43.05 | $43.05 | $43.05 | $43.05 | 0.00% | 0 |
| Nov 21, 2022 | $43.05 | $43.05 | $43.05 | $43.05 | +2.50% | 1,200 |
| Nov 14, 2022 | $42.40 | $42.40 | $40.00 | $42.00 | -0.94% | 300 |
| Nov 7, 2022 | $42.40 | $42.40 | $42.40 | $42.40 | 0.00% | 0 |
| Oct 31, 2022 | $41.50 | $42.40 | $41.50 | $42.40 | +2.17% | 200 |
| Oct 24, 2022 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Oct 17, 2022 | $41.50 | $41.50 | $41.50 | $41.50 | +20.29% | 200 |
| Oct 10, 2022 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 200 |
| Oct 3, 2022 | $35.99 | $35.99 | $34.50 | $34.50 | -4.14% | 100 |
| Sep 26, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Sep 19, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Sep 12, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Sep 6, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Aug 29, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Aug 22, 2022 | $35.99 | $35.99 | $35.99 | $35.99 | 0.00% | 0 |
| Aug 15, 2022 | $36.00 | $36.00 | $35.99 | $35.99 | -0.03% | 100 |
| Aug 8, 2022 | $36.00 | $36.00 | $36.00 | $36.00 | -8.86% | 700 |
| Aug 1, 2022 | $30.85 | $42.50 | $30.85 | $39.50 | +28.04% | 300 |
| Jul 25, 2022 | $33.65 | $33.65 | $30.85 | $30.85 | -8.32% | 100 |
| Jul 18, 2022 | $33.65 | $33.65 | $33.65 | $33.65 | 0.00% | 0 |
| Jul 11, 2022 | $33.65 | $33.65 | $33.65 | $33.65 | 0.00% | 0 |
| Jul 5, 2022 | $33.65 | $33.65 | $33.65 | $33.65 | 0.00% | 0 |
| Jun 27, 2022 | $33.65 | $33.65 | $33.65 | $33.65 | 0.00% | 0 |
| Jun 21, 2022 | $36.57 | $36.57 | $33.65 | $33.65 | -7.98% | 100 |
| Jun 13, 2022 | $36.57 | $36.57 | $36.57 | $36.57 | 0.00% | 0 |
| Jun 6, 2022 | $34.50 | $36.57 | $34.50 | $36.57 | +6.00% | 100 |
| May 31, 2022 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| May 23, 2022 | $32.45 | $34.50 | $32.45 | $34.50 | +6.32% | 100 |
| May 16, 2022 | $32.45 | $32.45 | $32.45 | $32.45 | 0.00% | 0 |
| May 9, 2022 | $32.45 | $32.45 | $32.45 | $32.45 | 0.00% | 0 |
| May 2, 2022 | $35.30 | $35.30 | $32.45 | $32.45 | -8.07% | 100 |
| Apr 25, 2022 | $35.30 | $35.30 | $35.30 | $35.30 | +10.31% | 400 |
| Apr 18, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Apr 11, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Apr 4, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 28, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 21, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 14, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 7, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Feb 28, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Feb 22, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Feb 14, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Feb 7, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jan 31, 2022 | $32.00 | $32.00 | $32.00 | $32.00 | +1.43% | 0 |
| Jan 24, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Jan 18, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Jan 10, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Jan 3, 2022 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Dec 27, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Dec 20, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Dec 13, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Dec 6, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 29, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 22, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 15, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 8, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Nov 1, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Oct 25, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Oct 18, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Oct 11, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Oct 4, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Sep 27, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Sep 20, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Sep 13, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Sep 7, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Aug 30, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | 0.00% | 0 |
| Aug 23, 2021 | $31.55 | $31.55 | $31.55 | $31.55 | -1.56% | 100 |
| Aug 16, 2021 | $31.75 | $32.05 | $31.75 | $32.05 | +0.94% | 100 |
| Aug 9, 2021 | $31.75 | $31.75 | $31.75 | $31.75 | 0.00% | 0 |
| Aug 2, 2021 | $31.75 | $31.75 | $31.75 | $31.75 | 0.00% | 0 |
| Jul 26, 2021 | $31.75 | $31.75 | $31.75 | $31.75 | 0.00% | 0 |
| Jul 19, 2021 | $32.00 | $32.47 | $31.65 | $31.75 | -0.78% | 1,900 |
| Jul 12, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jul 6, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 28, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 21, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 14, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 7, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 1, 2021 | $32.00 | $32.00 | $32.00 | $32.00 | +6.67% | 1,300 |
| May 24, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 17, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 10, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| May 3, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 26, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 19, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 12, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 5, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 29, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 22, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 15, 2021 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Mar 8, 2021 | $54.10 | $54.10 | $25.00 | $30.00 | -44.55% | 1,800 |
| Mar 1, 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Feb 22, 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Feb 16, 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Feb 8, 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Feb 1, 2021 | $54.10 | $54.10 | $54.10 | $54.10 | 0.00% | 0 |
| Jan 25, 2021 | $29.00 | $54.10 | $29.00 | $54.10 | +86.55% | 200 |
| Jan 19, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 11, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jan 4, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Dec 28, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Dec 21, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Dec 14, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Dec 7, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 30, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 23, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 16, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 9, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Nov 2, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 26, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 19, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 12, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Oct 5, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 28, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Sep 21, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | -17.14% | 100 |
| Sep 14, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Sep 8, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 31, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 24, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 17, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 10, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 3, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 27, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 20, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 13, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | +1.60% | 100 |
| Jul 6, 2020 | $34.45 | $34.45 | $34.45 | $34.45 | 0.00% | 0 |
| Jun 29, 2020 | $34.45 | $34.45 | $34.45 | $34.45 | 0.00% | 0 |
| Jun 22, 2020 | $34.45 | $34.45 | $34.45 | $34.45 | 0.00% | 0 |
| Jun 15, 2020 | $34.45 | $34.45 | $34.45 | $34.45 | 0.00% | 0 |
| Jun 8, 2020 | $35.10 | $35.10 | $34.45 | $34.45 | -1.85% | 200 |
| Jun 1, 2020 | $36.45 | $36.45 | $35.00 | $35.10 | -3.70% | 4,500 |
| May 26, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| May 18, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| May 11, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| May 4, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| Apr 27, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 0 |
| Apr 20, 2020 | $36.45 | $36.45 | $36.45 | $36.45 | +7.52% | 100 |
| Apr 13, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Apr 6, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Mar 30, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Mar 23, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Mar 16, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Mar 9, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Mar 2, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Feb 24, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Feb 18, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Feb 10, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Feb 3, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Jan 27, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Jan 21, 2020 | $33.90 | $33.90 | $33.90 | $33.90 | -2.73% | 1,800 |
| Jan 13, 2020 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 0 |
| Jan 6, 2020 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 0 |
| Dec 30, 2019 | $34.75 | $34.85 | $34.75 | $34.85 | +0.29% | 100 |
| Dec 23, 2019 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Dec 16, 2019 | $34.75 | $34.75 | $34.75 | $34.75 | 0.00% | 0 |
| Dec 9, 2019 | $36.50 | $36.50 | $33.45 | $34.75 | -4.79% | 5,600 |
| Dec 2, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Nov 25, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Nov 18, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Nov 11, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Nov 4, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Oct 28, 2019 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Oct 21, 2019 | $35.60 | $36.50 | $35.60 | $36.50 | +2.53% | 100 |
| Oct 14, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Oct 7, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Sep 30, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Sep 23, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Sep 16, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Sep 9, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Sep 3, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Aug 26, 2019 | $35.60 | $35.60 | $35.60 | $35.60 | 0.00% | 0 |
| Aug 19, 2019 | $35.00 | $35.80 | $34.99 | $35.60 | +1.71% | 4,400 |
| Aug 12, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 800 |
| Aug 5, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 600 |
| Jul 29, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 22, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 15, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 8, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jul 1, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jun 24, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jun 17, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 100 |
| Jun 10, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Jun 3, 2019 | $33.05 | $35.00 | $33.05 | $35.00 | +5.90% | 500 |
| May 28, 2019 | $34.00 | $34.00 | $33.05 | $33.05 | -2.79% | 100 |
| May 20, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 13, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| May 6, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Apr 29, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Apr 22, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Apr 15, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Apr 8, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Apr 1, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Mar 25, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Mar 18, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Mar 11, 2019 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Mar 4, 2019 | $33.01 | $34.00 | $33.01 | $34.00 | +3.00% | 100 |
| Feb 25, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 103 |
| Feb 19, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Feb 11, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Feb 4, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | +16.84% | 309 |
| Jan 28, 2019 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Jan 22, 2019 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Jan 14, 2019 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Jan 7, 2019 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Dec 31, 2018 | $33.98 | $33.98 | $28.25 | $28.25 | -16.86% | 0 |
| Dec 24, 2018 | $28.25 | $33.98 | $28.25 | $33.98 | +20.27% | 0 |
| Dec 17, 2018 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Dec 10, 2018 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Dec 3, 2018 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 26, 2018 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 19, 2018 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Nov 12, 2018 | $33.98 | $33.98 | $28.25 | $28.25 | -16.86% | 0 |
| Nov 5, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Oct 29, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Oct 22, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Oct 15, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Oct 8, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Oct 1, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 24, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 17, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 10, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Sep 4, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Aug 27, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Aug 20, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Aug 13, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Aug 6, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 30, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 23, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 16, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 9, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jul 2, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | 0.00% | 0 |
| Jun 25, 2018 | $33.98 | $33.98 | $33.98 | $33.98 | -2.10% | 206 |
| Jun 18, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jun 11, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jun 4, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| May 29, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| May 21, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| May 14, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| May 7, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 30, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 23, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 16, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 9, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Apr 2, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Mar 26, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Mar 19, 2018 | $33.70 | $34.71 | $33.70 | $34.71 | +3.00% | 0 |
| Mar 12, 2018 | $33.70 | $33.70 | $33.70 | $33.70 | 0.00% | 0 |
| Mar 5, 2018 | $33.70 | $33.70 | $33.70 | $33.70 | -2.91% | 0 |
| Feb 26, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Feb 20, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Feb 12, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Feb 5, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 29, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 22, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 16, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 8, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Jan 2, 2018 | $34.71 | $34.71 | $34.71 | $34.71 | 0.00% | 0 |
| Dec 26, 2017 | $35.58 | $39.61 | $34.71 | $34.71 | -2.46% | 2,472 |
| Dec 18, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Dec 11, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Dec 4, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Nov 27, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Nov 20, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Nov 13, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 5,047 |
| Nov 6, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Oct 30, 2017 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 0 |
| Oct 23, 2017 | $35.44 | $35.58 | $35.44 | $35.58 | +0.41% | 103 |
| Oct 16, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Oct 9, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Oct 2, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Sep 25, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Sep 18, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Sep 11, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Sep 5, 2017 | $35.44 | $35.44 | $35.44 | $35.44 | 0.00% | 0 |
| Aug 28, 2017 | $35.49 | $35.49 | $35.44 | $35.44 | +1.81% | 824 |
| Aug 21, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Aug 14, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Aug 7, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jul 31, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jul 24, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jul 17, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jul 10, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jul 3, 2017 | $34.81 | $34.81 | $34.81 | $34.81 | 0.00% | 0 |
| Jun 26, 2017 | $33.98 | $34.81 | $33.79 | $34.81 | +0.28% | 721 |
| Jun 19, 2017 | $36.89 | $36.89 | $33.01 | $34.71 | -5.92% | 2,781 |
| Jun 12, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| Jun 5, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| May 30, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| May 22, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| May 15, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| May 8, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| May 1, 2017 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 103 |
| Apr 24, 2017 | $41.46 | $41.75 | $36.89 | $36.89 | -11.01% | 618 |
| Apr 17, 2017 | $38.84 | $41.46 | $38.84 | $41.46 | +6.75% | 103 |
| Apr 10, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Apr 3, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Mar 27, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Mar 20, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Mar 13, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Mar 6, 2017 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Feb 27, 2017 | $38.79 | $38.84 | $38.79 | $38.84 | +0.13% | 2,884 |
| Feb 21, 2017 | $56.09 | $56.09 | $38.79 | $38.79 | -30.85% | 309 |
| Feb 13, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Feb 6, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Jan 30, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Jan 23, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Jan 17, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Jan 9, 2017 | $56.09 | $56.09 | $56.09 | $56.09 | 0.00% | 0 |
| Jan 3, 2017 | $38.88 | $56.09 | $38.88 | $56.09 | +44.25% | 206 |
| Dec 27, 2016 | $38.88 | $38.88 | $38.88 | $38.88 | 0.00% | 0 |
| Dec 19, 2016 | $38.88 | $38.88 | $38.88 | $38.88 | 0.00% | 0 |
| Dec 12, 2016 | $38.88 | $38.88 | $38.88 | $38.88 | +0.12% | 4,429 |
| Dec 5, 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Nov 28, 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Nov 21, 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Nov 14, 2016 | $38.84 | $38.84 | $38.84 | $38.84 | 0.00% | 0 |
| Nov 7, 2016 | $38.84 | $38.84 | $38.84 | $38.84 | – | 0 |
Seasonality
TROLB 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 | 9.8% | -2.0% | -2.5% | 2.2% | 6.3% | -1.2% | -1.3% | 1.6% | -1.3% | -1.3% | -1.5% | 3.4% |
| Months up | 3 of 10 | 1 of 10 | 8 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 1 of 10 | 8 of 10 | 1 of 9 | 7 of 9 |
| 2026 | 0.0% | 0.0% | 3.3% | 0.0% | 11.4% | 1.5% | 0.0% | -1.3% | 0.0% | 0.2% | ||
| 2025 | -14.8% | 0.0% | 3.3% | 8.3% | 66.7% | 0.2% | 0.0% | 0.0% | 0.0% | -29.9% | 0.0% | 0.3% |
| 2024 | 0.0% | 0.0% | 6.7% | 0.0% | -3.2% | -1.4% | 0.0% | 0.0% | 10.2% | 0.3% | 0.0% | 0.3% |
| 2023 | 0.0% | -6.0% | -5.6% | 1.1% | -6.4% | -10.4% | -5.6% | -2.5% | -6.5% | -2.9% | 0.0% | 0.3% |
| 2022 | 1.4% | 0.0% | 3.3% | 10.3% | -2.3% | -2.2% | -8.3% | 16.7% | 0.0% | 15.6% | 3.7% | 15.2% |
| 2021 | 86.6% | 0.0% | -42.8% | 0.0% | 0.0% | 7.0% | -0.8% | -0.6% | 0.0% | 0.3% | 0.0% | 0.3% |
| 2020 | -2.4% | 0.0% | 0.3% | 7.5% | 0.0% | -5.2% | 1.6% | 0.0% | -17.1% | 0.3% | 0.0% | 0.3% |
| 2019 | -16.9% | 16.8% | 3.3% | 0.0% | -2.8% | 6.2% | 0.0% | 1.7% | 0.0% | 2.8% | 0.0% | -4.5% |
| 2018 | 0.0% | 0.0% | 3.3% | 0.0% | 0.0% | -1.9% | 0.0% | 0.0% | 0.0% | 0.3% | -16.9% | 20.6% |
| 2017 | 44.2% | -30.8% | 0.4% | -5.0% | 0.0% | -5.4% | 0.0% | 1.8% | 0.0% | 0.4% | 0.0% | -2.2% |