TC Energy Corp (TRP) stock

TRPNYSENatural Gas TransmissionFiscal year ends December 31Also trades as TCANF, TCENF, TCEYF, TNCAF, TRPEF, TRPPF, TRPRF

Financials through fiscal 2025, year ended Dec 31, 2025Last filing: 40-F on Feb 13, 2026Score 9/30

$64.33+1.21 (+1.92%)

Close on Oct 29, 2026Market cap $66.96BP/E 27.5Yield 3.78%

Price history

TC Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 29, 2026

$64.33

+1.92% on the day

52-week range

$49.27 – $71.47

-10.0% from the high

Change over 52 weeks

+27.7%

From $50.37 on Oct 29, 2025

Average volume

2.62M

Shares a day, last 90 sessions

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$58.28	$64.45	$57.87	$64.33	+11.34%	53,098,839
Sep 2026	$63.37	$63.99	$57.21	$57.78	-7.60%	69,403,678
Aug 2026	$66.81	$66.92	$61.08	$62.53	-7.27%	43,788,297
Jul 2026	$65.84	$70.90	$65.00	$67.43	+1.72%	54,221,177
Jun 2026	$66.63	$70.57	$65.99	$66.29	-0.50%	52,793,641
May 2026	$67.19	$71.47	$64.44	$66.62	-0.46%	45,567,559
Apr 2026	$62.57	$67.11	$59.29	$66.93	+6.92%	56,275,546
Mar 2026	$64.42	$65.57	$61.70	$62.60	-2.75%	61,395,870
Feb 2026	$58.63	$64.92	$57.96	$64.37	+9.72%	45,627,645
Jan 2026	$55.01	$59.44	$52.71	$58.67	+6.65%	51,569,027
Dec 2025	$54.46	$56.34	$53.29	$55.01	+0.53%	41,830,933
Nov 2025	$50.16	$55.34	$49.27	$54.72	+9.09%	41,602,514
Oct 2025	$54.30	$55.37	$49.84	$50.16	-7.81%	53,513,875
Sep 2025	$51.58	$54.41	$51.08	$54.41	+4.51%	42,740,936
Aug 2025	$48.00	$52.26	$47.76	$52.06	+8.73%	30,495,956
Jul 2025	$48.76	$48.91	$46.29	$47.88	-1.87%	52,576,572
Jun 2025	$50.65	$51.99	$46.53	$48.79	-3.65%	65,419,664
May 2025	$49.97	$51.34	$47.92	$50.64	+0.46%	35,063,970
Apr 2025	$47.04	$50.50	$43.59	$50.41	+6.78%	69,452,348
Mar 2025	$45.02	$49.70	$44.40	$47.21	+5.52%	48,195,155
Feb 2025	$44.00	$47.51	$43.51	$44.74	-0.69%	36,662,346
Jan 2025	$46.75	$48.64	$44.86	$45.05	-3.18%	44,082,793
Dec 2024	$48.84	$49.40	$44.69	$46.53	-4.90%	48,534,667
Nov 2024	$46.76	$50.37	$46.09	$48.93	+5.20%	38,850,702
Oct 2024	$47.62	$48.42	$43.39	$46.51	-2.19%	56,811,029
Sep 2024	$45.88	$48.14	$44.75	$47.55	+2.61%	65,369,200
Aug 2024	$42.41	$46.40	$41.08	$46.34	+9.27%	47,121,600
Jul 2024	$37.93	$42.72	$37.07	$42.41	+11.90%	68,116,800
Jun 2024	$38.45	$40.25	$37.40	$37.90	-1.71%	61,356,900
May 2024	$35.86	$39.31	$35.53	$38.56	+7.56%	57,521,200
Apr 2024	$40.23	$40.52	$34.95	$35.85	-10.82%	95,229,500
Mar 2024	$39.44	$41.03	$38.92	$40.20	+1.64%	66,128,000
Feb 2024	$39.55	$40.13	$37.20	$39.55	+0.30%	46,689,900
Jan 2024	$39.00	$40.29	$38.28	$39.43	+0.87%	45,267,500
Dec 2023	$37.52	$40.63	$37.33	$39.09	+4.18%	57,222,100
Nov 2023	$34.68	$37.63	$34.34	$37.52	+8.91%	44,668,000
Oct 2023	$34.35	$35.61	$32.52	$34.45	+0.12%	77,713,000
Sep 2023	$36.30	$37.75	$34.36	$34.41	-4.73%	73,567,500
Aug 2023	$35.55	$36.94	$34.83	$36.12	+0.70%	48,550,000
Jul 2023	$40.66	$40.96	$33.02	$35.87	-11.23%	69,366,900
Jun 2023	$39.07	$41.85	$38.96	$40.41	+3.78%	51,335,900
May 2023	$41.25	$42.49	$38.54	$38.94	-6.26%	31,002,900
Apr 2023	$39.76	$42.76	$39.11	$41.54	+6.76%	33,927,300
Mar 2023	$39.82	$41.66	$36.79	$38.91	-2.26%	46,775,300
Feb 2023	$41.98	$42.80	$39.66	$39.81	-7.72%	45,499,800
Jan 2023	$39.69	$45.18	$38.35	$43.14	+8.23%	32,100,900
Dec 2022	$44.78	$44.82	$39.12	$39.86	-10.39%	54,295,700
Nov 2022	$44.69	$49.51	$43.13	$44.48	+1.28%	39,220,200
Oct 2022	$41.31	$44.84	$39.11	$43.92	+9.01%	41,669,400
Sep 2022	$47.93	$49.57	$40.26	$40.29	-16.41%	41,879,700
Aug 2022	$52.88	$53.00	$48.16	$48.20	-9.60%	45,143,300
Jul 2022	$51.99	$55.50	$48.79	$53.32	+2.91%	31,236,200
Jun 2022	$58.06	$59.38	$48.91	$51.81	-10.43%	40,207,300
May 2022	$52.85	$58.36	$52.36	$57.84	+9.34%	36,261,400
Apr 2022	$56.49	$59.06	$52.67	$52.90	-6.24%	30,480,800
Mar 2022	$53.80	$58.31	$52.66	$56.42	+5.05%	44,393,300
Feb 2022	$51.59	$53.73	$50.38	$53.71	+3.99%	38,893,700
Jan 2022	$46.61	$52.01	$46.44	$51.65	+10.98%	43,218,900
Dec 2021	$47.42	$47.77	$44.77	$46.54	-0.79%	38,930,800
Nov 2021	$54.46	$54.71	$46.58	$46.91	-13.29%	34,642,000
Oct 2021	$48.51	$55.34	$47.73	$54.10	+12.50%	28,634,200
Sep 2021	$47.69	$50.71	$47.47	$48.09	+1.28%	37,020,300
Aug 2021	$48.87	$49.12	$44.83	$47.48	-2.57%	24,519,400
Jul 2021	$50.00	$50.39	$46.46	$48.73	-1.60%	22,859,000
Jun 2021	$51.55	$53.65	$49.21	$49.52	-3.02%	40,255,000
May 2021	$49.57	$51.92	$49.28	$51.06	+3.21%	29,317,300
Apr 2021	$45.98	$49.85	$45.63	$49.47	+8.13%	35,979,200
Mar 2021	$42.34	$48.07	$42.17	$45.75	+9.11%	79,101,900
Feb 2021	$43.36	$45.69	$41.89	$41.93	-2.33%	43,279,200
Jan 2021	$41.29	$45.61	$40.17	$42.93	+5.43%	46,686,700
Dec 2020	$44.59	$46.23	$40.11	$40.72	-7.31%	43,088,400
Nov 2020	$39.96	$45.65	$38.80	$43.93	+11.33%	32,299,800
Oct 2020	$41.89	$44.32	$39.01	$39.46	-6.09%	33,087,800
Sep 2020	$46.71	$47.35	$41.98	$42.02	-9.94%	26,669,400
Aug 2020	$45.62	$49.95	$45.04	$46.66	+2.32%	23,797,500
Jul 2020	$42.94	$46.10	$40.88	$45.60	+6.39%	25,081,100
Jun 2020	$45.16	$48.35	$41.22	$42.86	-4.78%	33,499,500
May 2020	$45.36	$48.21	$40.86	$45.01	-2.91%	40,940,500
Apr 2020	$42.91	$48.72	$40.13	$46.36	+4.65%	48,701,400
Mar 2020	$52.55	$55.25	$32.37	$44.30	-15.38%	87,002,900
Feb 2020	$54.85	$57.92	$50.86	$52.35	-4.51%	32,633,100
Jan 2020	$53.30	$55.70	$52.25	$54.82	+2.83%	33,546,000
Dec 2019	$50.92	$53.95	$49.97	$53.31	+4.67%	36,304,200
Nov 2019	$50.36	$51.75	$48.81	$50.93	+1.19%	24,595,700
Oct 2019	$51.66	$52.25	$49.99	$50.33	-2.82%	28,461,200
Sep 2019	$50.80	$52.69	$49.58	$51.79	+1.07%	35,487,800
Aug 2019	$48.86	$51.27	$47.22	$51.24	+4.66%	31,168,100
Jul 2019	$49.78	$51.36	$48.47	$48.96	-1.13%	23,907,600
Jun 2019	$48.93	$50.47	$48.19	$49.52	+1.73%	27,957,100
May 2019	$47.76	$49.66	$46.17	$48.68	+1.93%	33,003,600
Apr 2019	$45.16	$47.91	$44.98	$47.76	+6.28%	33,038,300
Mar 2019	$44.75	$46.13	$44.16	$44.94	+0.49%	25,309,700
Feb 2019	$42.61	$45.16	$41.05	$44.72	+5.17%	27,541,600
Jan 2019	$35.42	$42.76	$35.19	$42.52	+19.10%	29,278,900
Dec 2018	$41.62	$42.08	$34.58	$35.70	-12.76%	36,617,900
Nov 2018	$38.52	$41.15	$38.15	$40.92	+8.48%	32,345,500
Oct 2018	$40.91	$42.29	$37.24	$37.72	-6.77%	34,311,500
Sep 2018	$42.41	$42.92	$39.86	$40.46	-5.02%	19,267,500
Aug 2018	$44.75	$45.63	$42.48	$42.60	-5.23%	20,027,500
Jul 2018	$43.02	$45.09	$42.25	$44.95	+4.05%	19,452,500
Jun 2018	$41.98	$43.80	$41.14	$43.20	+3.28%	25,556,700
May 2018	$42.38	$44.05	$41.18	$41.83	-1.46%	38,233,100
Apr 2018	$41.15	$44.73	$39.16	$42.45	+2.76%	31,013,300
Mar 2018	$43.16	$44.65	$40.02	$41.31	-4.42%	34,601,100
Feb 2018	$46.00	$46.19	$41.24	$43.22	-6.13%	29,061,700
Jan 2018	$48.77	$49.89	$45.14	$46.04	-5.35%	28,857,900
Dec 2017	$48.42	$49.26	$47.70	$48.64	+1.27%	16,561,500
Nov 2017	$47.38	$51.07	$47.38	$48.03	+1.16%	25,361,800
Oct 2017	$49.32	$50.65	$46.24	$47.48	-3.94%	19,147,500
Sep 2017	$51.12	$51.85	$49.14	$49.43	-2.70%	16,885,000
Aug 2017	$51.25	$51.77	$48.88	$50.80	-0.63%	16,105,900
Jul 2017	$47.86	$51.81	$47.06	$51.12	+7.24%	20,227,300
Jun 2017	$46.75	$48.49	$46.42	$47.67	+2.63%	41,974,400
May 2017	$46.43	$47.73	$45.07	$46.45	+0.02%	23,773,700
Apr 2017	$46.17	$48.20	$45.38	$46.44	+0.63%	15,719,900
Mar 2017	$46.23	$47.02	$45.16	$46.15	+0.35%	23,518,800
Feb 2017	$47.05	$48.29	$45.75	$45.99	-2.60%	18,004,000
Jan 2017	$45.50	$49.77	$44.90	$47.22	+4.58%	22,300,600
Dec 2016	$45.45	$46.47	$43.71	$45.15	+0.71%	14,906,400
Nov 2016	$45.55	$46.06	$42.69	$44.83	-0.99%	29,180,200
Oct 2016	$47.64	$47.92	$45.18	$45.28	-4.79%	17,271,400
Sep 2016	$45.30	$48.52	$45.23	$47.56	+4.64%	21,633,800
Aug 2016	$45.88	$48.34	$44.78	$45.45	-1.94%	17,953,100
Jul 2016	$45.26	$47.49	$44.77	$46.35	+2.50%	21,716,400
Jun 2016	$41.33	$45.34	$41.29	$45.22	+9.07%	23,257,900
May 2016	$41.22	$42.11	$39.13	$41.46	-0.07%	21,029,500
Apr 2016	$38.38	$41.81	$36.76	$41.49	+5.55%	23,621,100
Mar 2016	$37.07	$39.70	$35.06	$39.31	+7.11%	37,139,200
Feb 2016	$34.17	$37.25	$33.20	$36.70	+6.19%	23,015,100
Jan 2016	$32.11	$34.85	$28.40	$34.56	+6.04%	26,227,100
Dec 2015	$31.66	$35.17	$29.89	$32.59	+3.17%	34,562,100
Nov 2015	$33.41	$34.59	$30.48	$31.59	-5.95%	21,248,700
Oct 2015	$32.07	$35.57	$31.43	$33.59	+6.36%	22,291,600
Sep 2015	$34.34	$34.61	$30.60	$31.58	-8.78%	22,374,500
Aug 2015	$38.71	$38.92	$31.63	$34.62	-11.03%	22,365,000
Jul 2015	$40.68	$40.78	$37.22	$38.91	-4.21%	21,681,400
Jun 2015	$43.47	$43.78	$40.33	$40.62	-6.34%	23,903,800
May 2015	$46.02	$46.87	$42.96	$43.37	-6.57%	14,462,700
Apr 2015	$42.76	$48.10	$42.37	$46.42	+8.66%	19,509,700
Mar 2015	$43.83	$45.13	$41.51	$42.72	-2.53%	20,963,200
Feb 2015	$45.49	$48.08	$42.89	$43.83	-1.46%	23,969,800
Jan 2015	$49.06	$49.64	$42.11	$44.48	-9.41%	24,959,800
Dec 2014	$47.94	$51.06	$44.40	$49.10	+1.95%	27,281,800
Nov 2014	$49.23	$51.44	$47.21	$48.16	-2.29%	27,187,900
Oct 2014	$51.70	$51.84	$43.71	$49.29	-4.35%	44,972,400
Sep 2014	$53.75	$58.40	$51.02	$51.53	-4.18%	47,529,700
Aug 2014	$49.87	$54.05	$48.78	$53.78	+7.20%	25,280,300
Jul 2014	$47.74	$52.27	$47.24	$50.17	+5.13%	15,367,100
Jun 2014	$46.46	$48.13	$45.72	$47.72	+2.29%	9,386,800
May 2014	$46.65	$47.52	$46.17	$46.65	+0.04%	9,026,900
Apr 2014	$45.54	$47.25	$44.78	$46.63	+2.44%	11,067,700
Mar 2014	$43.87	$45.65	$43.73	$45.52	+3.38%	9,004,300
Feb 2014	$44.75	$45.71	$42.73	$44.03	+1.36%	10,338,200
Jan 2014	$45.63	$45.81	$42.21	$43.44	-4.86%	12,497,500
Dec 2013	$44.11	$46.02	$43.32	$45.66	+2.86%	10,823,400
Nov 2013	$45.06	$46.45	$44.17	$44.39	-1.60%	8,914,000
Oct 2013	$43.84	$45.25	$42.41	$45.11	+2.66%	8,256,900
Sep 2013	$44.13	$44.94	$43.06	$43.94	+0.73%	7,668,600
Aug 2013	$46.36	$46.79	$42.59	$43.62	-4.59%	9,853,600
Jul 2013	$43.37	$46.12	$42.83	$45.72	+6.05%	12,767,000
Jun 2013	$46.03	$46.97	$42.39	$43.11	-5.98%	16,759,600
May 2013	$49.45	$49.65	$45.54	$45.85	-7.39%	8,955,900
Apr 2013	$47.65	$49.60	$46.58	$49.51	+3.38%	12,440,100
Mar 2013	$46.43	$48.90	$46.05	$47.89	+2.97%	12,376,200
Feb 2013	$47.45	$48.87	$45.80	$46.51	-1.82%	9,814,500
Jan 2013	$47.94	$49.64	$47.16	$47.37	+0.11%	11,080,500
Dec 2012	$46.32	$47.78	$45.69	$47.32	+2.89%	8,599,800
Nov 2012	$45.07	$46.13	$43.56	$45.99	+1.68%	6,643,300
Oct 2012	$45.57	$46.58	$43.54	$45.23	-0.59%	4,750,900
Sep 2012	$45.26	$47.02	$44.27	$45.50	+0.95%	4,847,600
Aug 2012	$45.72	$46.76	$44.84	$45.07	-0.84%	7,971,300
Jul 2012	$42.04	$45.90	$41.68	$45.45	+8.47%	7,916,600
Jun 2012	$40.62	$42.56	$39.87	$41.90	+2.39%	8,809,400
May 2012	$43.92	$44.20	$40.35	$40.92	-6.96%	10,263,500
Apr 2012	$43.00	$44.50	$41.93	$43.98	+2.28%	10,608,500
Mar 2012	$44.10	$45.07	$42.38	$43.00	-2.23%	14,759,500
Feb 2012	$41.44	$44.21	$41.13	$43.98	+7.14%	10,105,600
Jan 2012	$44.04	$44.28	$39.74	$41.05	-6.00%	14,839,500
Dec 2011	$41.87	$43.95	$40.55	$43.67	+4.47%	10,540,600
Nov 2011	$41.34	$42.54	$38.62	$41.80	-2.88%	22,062,100
Oct 2011	$40.03	$44.38	$37.58	$43.04	+6.30%	15,858,300
Sep 2011	$43.18	$43.79	$39.08	$40.49	-6.16%	16,348,000
Aug 2011	$42.34	$43.20	$37.29	$43.15	+2.86%	26,403,200
Jul 2011	$43.89	$44.08	$40.66	$41.95	-4.31%	8,872,400
Jun 2011	$44.61	$45.09	$41.76	$43.84	-2.21%	8,832,900
May 2011	$43.16	$44.97	$42.10	$44.83	+4.40%	7,428,500
Apr 2011	$40.81	$43.02	$40.37	$42.94	+5.95%	7,523,300
Mar 2011	$40.23	$40.76	$37.88	$40.53	+0.80%	12,204,900
Feb 2011	$36.76	$40.32	$36.76	$40.21	+10.04%	9,751,600
Jan 2011	$38.35	$38.61	$36.12	$36.54	-3.94%	8,314,400
Dec 2010	$35.87	$38.44	$35.86	$38.04	+7.67%	8,744,800
Nov 2010	$37.23	$37.72	$34.77	$35.33	-4.38%	7,999,400
Oct 2010	$37.25	$38.59	$36.33	$36.95	-0.46%	6,888,300
Sep 2010	$36.10	$37.75	$36.00	$37.12	+4.15%	5,549,600
Aug 2010	$35.79	$36.53	$34.23	$35.64	+0.82%	6,079,600
Jul 2010	$33.47	$35.85	$32.86	$35.35	+5.74%	8,078,400
Jun 2010	$33.52	$36.69	$33.02	$33.43	+0.78%	8,154,300
May 2010	$35.58	$36.47	$25.80	$33.17	-5.77%	9,236,000
Apr 2010	$36.92	$38.01	$34.92	$35.20	-4.24%	6,335,700
Mar 2010	$33.23	$37.11	$33.20	$36.76	+11.39%	5,807,600
Feb 2010	$31.96	$33.68	$31.58	$33.00	+3.42%	5,671,000
Jan 2010	$34.76	$35.07	$31.85	$31.91	-7.16%	6,337,700
Dec 2009	$32.15	$34.59	$32.15	$34.37	+6.51%	6,352,600
Nov 2009	$30.51	$32.54	$29.66	$32.27	+5.66%	7,399,800
Oct 2009	$31.18	$32.90	$29.86	$30.54	-1.55%	7,959,500
Sep 2009	$29.67	$31.74	$28.88	$31.02	+4.51%	6,824,900
Aug 2009	$28.94	$30.29	$28.05	$29.68	+4.32%	8,760,500
Jul 2009	$27.10	$28.77	$25.88	$28.45	+5.72%	5,367,200
Jun 2009	$30.06	$30.93	$26.17	$26.91	-9.52%	9,110,100
May 2009	$25.13	$29.94	$24.94	$29.74	+19.10%	7,614,600
Apr 2009	$23.24	$25.63	$23.20	$24.97	+5.58%	10,425,500
Mar 2009	$23.63	$26.19	$22.24	$23.65	-1.70%	15,520,600
Feb 2009	$26.76	$28.05	$20.01	$24.06	-10.39%	15,409,700
Jan 2009	$27.14	$29.01	$25.51	$26.85	-1.07%	11,212,400
Dec 2008	$26.31	$27.87	$24.97	$27.14	+2.92%	14,447,600
Nov 2008	$30.70	$32.59	$23.52	$26.37	-12.97%	13,910,200
Oct 2008	$36.18	$36.33	$23.88	$30.30	-16.18%	17,787,700
Sep 2008	$37.70	$37.96	$34.01	$36.15	-4.79%	9,071,000
Aug 2008	$38.91	$39.18	$35.98	$37.97	-1.99%	6,009,600
Jul 2008	$38.75	$39.31	$35.72	$38.74	-0.08%	8,208,700
Jun 2008	$39.19	$40.08	$37.28	$38.77	-1.55%	5,552,500
May 2008	$36.45	$40.64	$35.94	$39.38	+7.19%	6,395,300
Apr 2008	$37.75	$37.75	$35.33	$36.74	-4.65%	7,233,000
Mar 2008	$40.14	$41.25	$36.38	$38.53	-3.89%	4,825,500
Feb 2008	$39.16	$41.53	$38.54	$40.09	+2.19%	4,103,300
Jan 2008	$40.78	$41.32	$35.30	$39.23	-4.15%	6,992,900
Dec 2007	$40.00	$41.44	$38.48	$40.93	+2.74%	4,065,800
Nov 2007	$42.14	$43.94	$38.20	$39.84	-5.97%	5,328,800
Oct 2007	$36.76	$42.54	$36.65	$42.37	+15.73%	4,353,100
Sep 2007	$35.11	$36.87	$34.08	$36.61	+5.11%	3,417,900
Aug 2007	$36.18	$36.47	$32.92	$34.83	-3.78%	5,938,900
Jul 2007	$34.29	$38.07	$34.05	$36.20	+5.20%	5,110,400
Jun 2007	$36.70	$37.10	$33.50	$34.41	-6.37%	3,664,400
May 2007	$35.75	$37.22	$35.29	$36.75	+2.80%	3,535,800
Apr 2007	$33.28	$36.00	$32.91	$35.75	+7.42%	2,483,000
Mar 2007	$31.49	$34.35	$31.33	$33.28	+4.29%	3,402,800
Feb 2007	$33.15	$33.37	$31.75	$31.91	-3.86%	2,650,600
Jan 2007	$34.56	$35.30	$32.47	$33.19	-5.04%	5,686,100
Dec 2006	$34.11	$35.40	$33.75	$34.95	+2.79%	5,231,500
Nov 2006	$31.90	$34.52	$31.76	$34.00	+5.07%	1,993,300
Oct 2006	$31.33	$32.58	$29.82	$32.36	+2.93%	2,076,800
Sep 2006	$32.53	$32.63	$30.51	$31.44	-3.32%	2,059,200
Aug 2006	$30.77	$32.85	$30.47	$32.52	+5.79%	2,325,200
Jul 2006	$28.73	$31.32	$28.23	$30.74	+7.18%	3,092,300
Jun 2006	$30.40	$31.73	$27.87	$28.68	-6.55%	5,269,300
May 2006	$29.80	$31.24	$27.40	$30.69	+3.82%	3,881,500
Apr 2006	$28.56	$30.72	$28.56	$29.56	+2.18%	1,635,100
Mar 2006	$30.76	$30.88	$28.66	$28.93	-5.70%	2,087,700
Feb 2006	$31.19	$31.22	$29.69	$30.68	-1.82%	2,048,700
Jan 2006	$31.30	$32.15	$29.39	$31.25	-0.73%	3,077,800
Dec 2005	$31.01	$32.43	$30.68	$31.48	+1.65%	2,100,300
Nov 2005	$29.73	$32.31	$29.11	$30.97	+3.89%	2,911,100
Oct 2005	$30.55	$30.92	$28.81	$29.81	-2.42%	4,755,100
Sep 2005	$27.77	$31.61	$27.57	$30.55	+9.58%	10,344,700
Aug 2005	$27.63	$28.24	$25.84	$27.88	+1.94%	4,481,100
Jul 2005	$26.65	$27.87	$25.94	$27.35	+3.36%	1,819,800
Jun 2005	$24.25	$26.85	$24.25	$26.46	+8.98%	1,658,200
May 2005	$23.65	$24.85	$23.65	$24.28	+3.19%	1,461,300
Apr 2005	$24.76	$24.77	$23.36	$23.53	-4.74%	2,033,600
Mar 2005	$24.14	$25.22	$23.76	$24.70	+2.15%	2,188,400
Feb 2005	$23.95	$25.00	$23.66	$24.18	+0.96%	2,045,600
Jan 2005	$24.91	$25.49	$23.72	$23.95	-3.70%	2,282,800
Dec 2004	$24.73	$24.91	$23.27	$24.87	+0.57%	3,522,000
Nov 2004	$22.62	$24.87	$22.29	$24.73	+9.28%	2,223,900
Oct 2004	$21.96	$22.84	$21.80	$22.63	+3.57%	2,055,000
Sep 2004	$20.81	$22.30	$20.81	$21.85	+4.55%	1,905,000
Aug 2004	$19.80	$21.18	$19.72	$20.90	+3.98%	2,431,300
Jul 2004	$19.70	$20.16	$19.40	$20.10	+1.62%	2,285,800
Jun 2004	$20.00	$20.00	$18.75	$19.78	-1.10%	3,937,900
May 2004	$19.73	$20.60	$19.50	$20.00	+1.57%	2,550,600
Apr 2004	$21.52	$22.39	$19.30	$19.69	-8.42%	4,903,800
Mar 2004	$20.92	$22.38	$20.47	$21.50	+3.86%	5,033,300
Feb 2004	$20.43	$20.93	$19.70	$20.70	+1.12%	5,120,100
Jan 2004	$21.62	$22.18	$20.39	$20.47	-4.83%	4,501,300
Dec 2003	$21.88	$21.88	$20.65	$21.51	-0.55%	3,418,700
Nov 2003	$20.37	$21.82	$19.92	$21.63	+6.08%	3,160,600
Oct 2003	$18.54	$20.41	$18.47	$20.39	+9.74%	1,196,500
Sep 2003	$17.95	$18.82	$17.93	$18.58	+3.11%	895,500
Aug 2003	$18.05	$18.50	$17.45	$18.02	+0.39%	867,300
Jul 2003	$17.50	$18.60	$17.50	$17.95	+2.16%	953,600
Jun 2003	$17.75	$19.10	$17.43	$17.57	-0.62%	1,529,100
May 2003	$16.01	$18.20	$15.93	$17.68	+10.92%	2,535,300
Apr 2003	$14.69	$15.99	$14.62	$15.94	+8.14%	1,737,700
Mar 2003	$14.99	$15.12	$14.16	$14.74	-1.47%	2,408,100
Feb 2003	$15.00	$15.06	$14.46	$14.96	-0.27%	1,615,200
Jan 2003	$14.55	$15.05	$14.28	$15.00	+3.38%	2,784,400
Dec 2002	$14.55	$14.86	$14.26	$14.51	+0.14%	2,557,900
Nov 2002	$14.42	$14.77	$14.16	$14.49	+0.28%	1,804,700
Oct 2002	$14.24	$15.08	$13.90	$14.45	+1.69%	2,566,300
Sep 2002	$14.80	$14.80	$13.95	$14.21	-4.25%	2,381,400
Aug 2002	$14.19	$14.86	$13.95	$14.84	+3.99%	1,127,700
Jul 2002	$15.27	$15.53	$12.91	$14.27	-6.85%	1,442,200
Jun 2002	$15.02	$15.44	$14.41	$15.32	+1.52%	1,209,200
May 2002	$14.55	$15.56	$14.46	$15.09	+4.21%	959,300
Apr 2002	$13.60	$14.65	$13.49	$14.48	+6.47%	914,800
Mar 2002	$13.86	$14.39	$13.28	$13.60	-1.88%	1,191,000
Feb 2002	$12.90	$13.98	$12.67	$13.86	+7.28%	913,300
Jan 2002	$12.46	$12.96	$11.89	$12.92	+3.28%	1,461,400
Dec 2001	$12.60	$12.68	$11.89	$12.51	-1.18%	1,373,000
Nov 2001	$12.95	$13.09	$12.30	$12.66	-2.99%	1,357,700
Oct 2001	$12.94	$13.40	$12.24	$13.05	+1.64%	1,937,500
Sep 2001	$12.58	$13.41	$12.44	$12.84	+1.42%	2,505,600
Aug 2001	$12.37	$13.11	$12.31	$12.66	+1.77%	1,402,900
Jul 2001	$12.33	$12.50	$12.17	$12.44	+0.89%	1,027,500
Jun 2001	$12.06	$12.68	$11.92	$12.33	+2.92%	1,501,600
May 2001	$11.79	$12.43	$11.32	$11.98	+1.27%	1,673,000
Apr 2001	$12.23	$12.30	$11.38	$11.83	-3.27%	1,781,000
Mar 2001	$12.08	$12.48	$11.64	$12.23	+0.41%	2,547,000
Feb 2001	$10.81	$12.18	$10.81	$12.18	+13.62%	1,559,200
Jan 2001	$11.38	$11.69	$9.88	$10.72	-6.78%	2,481,000
Dec 2000	$10.06	$11.50	$9.69	$11.50	+14.29%	1,636,000
Nov 2000	$9.50	$10.19	$9.31	$10.06	+5.92%	1,661,100
Oct 2000	$9.38	$9.94	$8.69	$9.50	+2.01%	1,309,200
Sep 2000	$9.81	$9.94	$9.13	$9.31	-5.10%	1,855,700
Aug 2000	$7.75	$9.81	$7.63	$9.81	+27.64%	3,082,700
Jul 2000	$7.63	$8.06	$7.56	$7.69	+0.82%	956,500
Jun 2000	$7.81	$8.13	$7.63	$7.63	-2.40%	1,461,200
May 2000	$7.25	$7.94	$6.75	$7.81	+9.65%	3,159,000
Apr 2000	$7.44	$7.75	$7.06	$7.13	-5.79%	1,065,900
Mar 2000	$6.81	$8.31	$6.81	$7.56	+10.00%	6,263,800
Feb 2000	$8.25	$8.25	$6.81	$6.88	-16.03%	2,942,900
Jan 2000	$8.69	$8.88	$6.94	$8.19	-6.43%	2,756,900
Dec 1999	$11.13	$11.13	$7.81	$8.75	-21.35%	3,899,300
Nov 1999	$12.06	$12.31	$11.00	$11.13	-7.77%	1,139,200
Oct 1999	$13.06	$13.25	$11.94	$12.06	-7.66%	535,900
Sep 1999	$14.25	$14.69	$13.06	$13.06	-8.33%	721,800
Aug 1999	$13.50	$15.38	$13.25	$14.25	+6.05%	1,434,300
Jul 1999	$14.00	$14.25	$12.81	$13.44	-4.02%	3,393,800
Jun 1999	$13.75	$14.13	$13.63	$14.00	+3.23%	2,152,800
May 1999	$13.88	$13.88	$12.75	$13.56	-2.69%	1,932,400
Apr 1999	$12.88	$14.19	$12.44	$13.94	+8.78%	1,711,200
Mar 1999	$13.75	$13.75	$12.63	$12.81	-7.24%	2,440,900
Feb 1999	$14.25	$14.44	$13.38	$13.81	-3.49%	1,162,800
Jan 1999	$14.81	$15.00	$13.81	$14.31	-2.97%	2,011,500
Dec 1998	$14.94	$15.06	$14.19	$14.75	-0.84%	1,508,800
Nov 1998	$15.38	$15.44	$14.31	$14.88	-2.86%	1,256,300
Oct 1998	$14.50	$15.81	$13.38	$15.31	+5.15%	1,471,800
Sep 1998	$13.81	$16.00	$13.75	$14.56	+7.37%	1,328,800
Aug 1998	$15.88	$15.94	$13.56	$13.56	-14.90%	1,674,400
Jul 1998	$22.25	$22.56	$15.81	$15.94	-28.37%	1,093,500
Jun 1998	$23.13	$23.69	$21.75	$22.25	-4.30%	1,409,900
May 1998	$22.25	$23.75	$22.13	$23.25	+4.20%	754,000
Apr 1998	$23.56	$23.69	$22.00	$22.31	-5.56%	1,098,200
Mar 1998	$22.50	$24.25	$22.13	$23.63	+4.71%	1,770,400
Feb 1998	$21.75	$23.13	$21.75	$22.56	+3.74%	1,720,100
Jan 1998	$22.31	$22.94	$20.31	$21.75	-2.79%	3,345,600
Dec 1997	$21.13	$22.56	$21.13	$22.38	+7.19%	3,135,100
Nov 1997	$18.69	$20.94	$18.69	$20.88	+11.71%	1,466,200
Oct 1997	$19.44	$19.94	$18.13	$18.69	-3.55%	982,500
Sep 1997	$18.75	$19.75	$18.69	$19.38	+3.33%	1,282,400
Aug 1997	$20.06	$20.06	$18.63	$18.75	-6.25%	2,306,000
Jul 1997	$20.00	$20.63	$19.50	$20.00	-0.62%	3,333,000
Jun 1997	$19.63	$20.38	$19.63	$20.13	+3.21%	2,011,200
May 1997	$18.25	$19.88	$18.25	$19.50	+6.85%	1,889,600
Apr 1997	$18.00	$18.63	$17.38	$18.25	+0.69%	1,684,800
Mar 1997	$18.50	$19.63	$18.00	$18.13	-1.36%	2,248,200
Feb 1997	$18.13	$19.13	$18.13	$18.38	+1.38%	2,302,500
Jan 1997	$17.50	$18.25	$16.75	$18.13	+3.57%	4,564,400
Dec 1996	$18.00	$18.00	$16.63	$17.50	-2.10%	3,792,800
Nov 1996	$17.00	$18.13	$16.75	$17.88	+5.93%	3,735,600
Oct 1996	$16.00	$17.38	$16.00	$16.88	+4.65%	3,070,500
Sep 1996	$15.88	$16.50	$15.75	$16.13	+0.78%	2,606,000
Aug 1996	$15.50	$16.13	$15.50	$16.00	+3.23%	1,810,300
Jul 1996	$14.63	$15.75	$14.63	$15.50	+5.08%	3,264,100
Jun 1996	$14.50	$15.00	$14.38	$14.75	+2.61%	1,913,700
May 1996	$14.13	$14.63	$13.88	$14.38	+1.77%	3,695,300
Apr 1996	$14.00	$14.25	$13.88	$14.13	+1.80%	1,428,700
Mar 1996	$14.25	$14.25	$13.88	$13.88	-1.77%	2,360,300
Feb 1996	$14.38	$14.63	$13.75	$14.13	-1.74%	1,725,900
Jan 1996	$13.75	$14.38	$13.63	$14.38	+4.55%	2,530,500
Dec 1995	$13.38	$14.00	$13.38	$13.75	+1.85%	2,964,300
Nov 1995	$13.38	$13.75	$13.25	$13.50	+0.93%	2,422,100
Oct 1995	$13.25	$13.75	$12.50	$13.38	+1.90%	3,021,700
Sep 1995	$13.63	$13.75	$12.88	$13.13	-3.67%	4,935,600
Aug 1995	$13.63	$13.88	$13.38	$13.63	0.00%	2,196,100
Jul 1995	$13.38	$13.75	$13.00	$13.63	+1.87%	7,802,200
Jun 1995	$13.25	$13.63	$13.00	$13.38	+0.94%	1,899,500
May 1995	$13.25	$13.63	$13.13	$13.25	0.00%	2,623,300
Apr 1995	$12.88	$13.38	$12.63	$13.25	+3.92%	3,519,000
Mar 1995	$13.25	$13.38	$12.63	$12.75	-3.77%	2,910,100
Feb 1995	$12.50	$13.38	$12.38	$13.25	+8.16%	2,203,100
Jan 1995	$12.25	$12.75	$11.63	$12.25	0.00%	3,665,400
Dec 1994	$12.63	$12.75	$12.13	$12.25	-2.97%	3,513,200
Nov 1994	$12.88	$13.00	$12.38	$12.63	-2.88%	1,898,000
Oct 1994	$13.38	$13.38	$12.63	$13.00	-1.89%	3,147,900
Sep 1994	$13.50	$13.50	$12.88	$13.25	-1.85%	3,357,700
Aug 1994	$12.38	$13.50	$12.25	$13.50	+9.09%	9,147,200
Jul 1994	$11.88	$12.75	$11.63	$12.38	+4.21%	7,290,800
Jun 1994	$12.88	$13.25	$11.63	$11.88	-8.65%	6,295,800
May 1994	$13.63	$13.63	$12.50	$13.00	-3.70%	6,182,800
Apr 1994	$13.00	$13.63	$12.75	$13.50	+0.93%	4,841,700
Mar 1994	$14.75	$14.88	$13.00	$13.38	-9.32%	3,509,800
Feb 1994	$15.38	$15.38	$14.13	$14.75	-4.07%	4,330,300
Jan 1994	$15.25	$15.88	$14.75	$15.38	0.00%	2,675,700
Dec 1993	$14.88	$15.50	$14.63	$15.38	+3.36%	3,235,300
Nov 1993	$15.25	$15.63	$14.50	$14.88	-2.46%	3,180,300
Oct 1993	$15.13	$15.88	$14.88	$15.25	+1.67%	3,167,500
Sep 1993	$15.88	$16.25	$14.63	$15.00	-5.51%	4,098,100
Aug 1993	$16.50	$16.63	$15.50	$15.88	-3.79%	4,174,100
Jul 1993	$15.63	$16.63	$15.63	$16.50	+6.45%	5,400,300
Jun 1993	$14.88	$15.75	$14.75	$15.50	+4.20%	6,319,300
May 1993	$15.00	$15.25	$14.50	$14.88	-0.83%	3,935,200
Apr 1993	$14.88	$15.50	$14.50	$15.00	+0.84%	4,929,800
Mar 1993	$14.25	$15.50	$14.25	$14.88	+4.39%	7,240,400
Feb 1993	$13.25	$14.25	$12.75	$14.25	+6.54%	1,498,500
Jan 1993	$14.00	$14.00	$13.00	$13.38	-3.60%	1,821,300
Dec 1992	$13.63	$14.50	$13.50	$13.88	+0.91%	1,808,900
Nov 1992	$14.63	$14.63	$13.63	$13.75	-5.98%	762,400
Oct 1992	$14.38	$14.63	$13.88	$14.63	+1.74%	572,800
Sep 1992	$15.25	$15.50	$14.13	$14.38	-6.50%	985,100
Aug 1992	$15.38	$15.50	$15.00	$15.38	-0.81%	632,800
Jul 1992	$14.50	$15.50	$14.50	$15.50	+6.90%	1,282,300
Jun 1992	$14.00	$14.63	$14.00	$14.50	+3.57%	859,900
May 1992	$14.13	$14.13	$13.88	$14.00	-0.88%	406,400
Apr 1992	$13.88	$14.25	$13.38	$14.13	+1.80%	320,000
Mar 1992	$14.38	$14.38	$13.75	$13.88	-3.48%	340,400
Feb 1992	$15.00	$15.00	$14.13	$14.38	-3.36%	600,900
Jan 1992	$15.25	$15.75	$14.75	$14.88	-2.46%	915,200
Dec 1991	$15.38	$15.38	$14.88	$15.25	-0.81%	524,500
Nov 1991	$15.13	$15.88	$15.00	$15.38	+1.65%	976,900
Oct 1991	$14.38	$15.13	$14.38	$15.13	+4.31%	856,400
Sep 1991	$14.50	$14.63	$14.13	$14.50	-0.85%	435,200
Aug 1991	$14.88	$14.88	$14.00	$14.63	-1.68%	625,100
Jul 1991	$15.38	$15.38	$14.75	$14.88	-3.25%	1,238,800
Jun 1991	$15.38	$15.63	$14.63	$15.38	-0.81%	2,766,000
May 1991	$15.25	$15.63	$14.75	$15.50	+3.33%	416,200
Apr 1991	$15.38	$15.50	$14.75	$15.00	-1.64%	718,500
Mar 1991	$15.13	$15.63	$14.88	$15.25	+1.67%	724,600
Feb 1991	$14.38	$15.38	$14.13	$15.00	+3.45%	615,600
Jan 1991	$14.75	$14.88	$14.25	$14.50	-1.69%	670,700
Dec 1990	$14.63	$15.00	$14.38	$14.75	+0.85%	2,136,000
Nov 1990	$13.75	$14.75	$13.75	$14.63	+6.36%	988,700
Oct 1990	$13.25	$13.75	$12.88	$13.75	+4.76%	253,000
Sep 1990	$14.75	$14.88	$13.13	$13.13	-11.02%	374,700
Aug 1990	$13.63	$15.38	$13.50	$14.75	+7.27%	226,700
Jul 1990	$13.75	$14.75	$13.50	$13.75	-0.90%	665,400
Jun 1990	$13.38	$14.25	$13.38	$13.88	+5.71%	165,200
May 1990	$12.75	$13.63	$12.75	$13.13	+2.94%	374,800
Apr 1990	$14.63	$14.63	$12.38	$12.75	-12.82%	343,000
Mar 1990	$13.88	$14.63	$13.75	$14.63	+5.41%	684,300
Feb 1990	$14.38	$15.13	$13.75	$13.88	-2.63%	597,900
Jan 1990	$14.63	$15.13	$14.00	$14.25	-1.72%	588,100
Dec 1989	$14.63	$14.63	$13.88	$14.50	-0.85%	313,800
Nov 1989	$14.25	$14.88	$13.88	$14.63	+2.63%	320,600
Oct 1989	$14.25	$15.25	$13.75	$14.25	-0.87%	617,600
Sep 1989	$14.13	$14.63	$14.00	$14.38	+2.68%	1,598,500
Aug 1989	$12.88	$14.25	$12.88	$14.00	+7.69%	609,800
Jul 1989	$12.38	$13.38	$12.00	$13.00	+6.12%	159,400
Jun 1989	$12.38	$12.50	$11.88	$12.25	-1.01%	217,100
May 1989	$13.63	$13.63	$11.75	$12.38	-10.00%	206,300
Apr 1989	$13.63	$14.00	$13.38	$13.75	+1.85%	444,600
Mar 1989	$12.50	$13.63	$12.13	$13.50	+8.00%	195,200
Feb 1989	$12.50	$13.38	$12.38	$12.50	-0.99%	141,300
Jan 1989	$12.63	$13.25	$12.00	$12.63	+1.00%	296,800
Dec 1988	$12.13	$13.25	$11.63	$12.50	+4.17%	259,300
Nov 1988	$11.25	$12.00	$10.25	$12.00	+6.67%	367,600
Oct 1988	$11.00	$11.63	$10.88	$11.25	+1.12%	110,600
Sep 1988	$10.13	$11.13	$10.13	$11.13	+8.54%	169,500
Aug 1988	$10.88	$10.88	$10.25	$10.25	-5.75%	94,400
Jul 1988	$11.75	$11.75	$10.75	$10.88	-7.45%	69,200
Jun 1988	$10.75	$11.88	$10.75	$11.75	+8.05%	106,500
May 1988	$12.00	$12.13	$10.50	$10.88	-10.31%	361,500
Apr 1988	$10.88	$12.38	$10.75	$12.13	+11.49%	283,700
Mar 1988	$10.50	$11.13	$10.38	$10.88	+3.57%	242,800
Feb 1988	$11.00	$11.00	$10.25	$10.50	-4.55%	418,700
Jan 1988	$11.88	$12.38	$10.38	$11.00	-6.38%	219,300
Dec 1987	$11.13	$12.50	$10.50	$11.75	+5.62%	900,800
Nov 1987	$12.38	$12.38	$10.63	$11.13	-11.00%	193,000
Oct 1987	$13.50	$14.13	$11.00	$12.50	-7.41%	340,600
Sep 1987	$14.00	$14.00	$13.25	$13.50	-3.57%	163,600
Aug 1987	$14.38	$14.63	$13.63	$14.00	-1.75%	272,500
Jul 1987	$13.38	$14.75	$13.13	$14.25	+7.55%	334,100
Jun 1987	$13.88	$14.00	$13.00	$13.25	-4.50%	169,800
May 1987	$14.13	$15.00	$13.25	$13.88	-1.77%	153,100
Apr 1987	$15.25	$16.50	$13.63	$14.13	-8.87%	455,400
Mar 1987	$14.13	$16.38	$14.13	$15.50	+10.71%	1,461,600
Feb 1987	$13.50	$14.88	$13.50	$14.00	+4.67%	425,400
Jan 1987	$12.25	$13.75	$12.13	$13.38	+9.18%	310,100
Dec 1986	$12.00	$12.25	$12.00	$12.25	+2.08%	131,000
Nov 1986	$11.88	$12.25	$11.75	$12.00	+2.13%	175,600
Oct 1986	$12.13	$12.63	$11.25	$11.75	-3.09%	103,000
Sep 1986	$12.25	$13.13	$12.00	$12.13	-1.02%	437,500
Aug 1986	$11.63	$12.63	$11.38	$12.25	+5.38%	73,000
Jul 1986	$12.00	$12.13	$11.25	$11.63	-2.11%	97,900
Jun 1986	$13.25	$13.25	$11.50	$11.88	-11.21%	124,600
May 1986	$12.75	$13.63	$12.38	$13.38	+4.90%	123,400
Apr 1986	$13.88	$14.63	$12.75	$12.75	-7.27%	323,300
Mar 1986	$12.25	$13.75	$12.00	$13.75	+12.24%	187,300
Feb 1986	$13.88	$13.88	$12.25	$12.25	-11.71%	223,900
Jan 1986	$15.38	$15.50	$13.88	$13.88	-9.76%	270,400
Dec 1985	$16.50	$16.63	$15.00	$15.38	-8.21%	162,900
Nov 1985	$16.25	$16.88	$16.13	$16.75	+3.88%	216,400
Oct 1985	$18.50	$18.88	$15.25	$16.13	-12.84%	70,400
Sep 1985	$18.63	$19.38	$17.63	$18.50	-0.67%	118,700
Aug 1985	$19.00	$19.25	$18.50	$18.63	-1.97%	61,700
Jul 1985	$19.50	$20.75	$18.75	$19.00	-2.56%	216,300
Jun 1985	$20.88	$21.13	$18.88	$19.50	-6.02%	62,900
May 1985	$18.25	$21.00	$18.13	$20.75	+13.70%	979,300
Apr 1985	$18.13	$18.50	$17.75	$18.25	+0.69%	843,700
Mar 1985	$15.88	$18.13	$15.75	$18.13	+14.17%	903,900
Feb 1985	$16.75	$17.38	$15.75	$15.88	-5.22%	691,200
Jan 1985	$16.50	$17.25	$15.88	$16.75	+1.52%	1,245,300
Dec 1984	$15.25	$16.50	$15.13	$16.50	+8.20%	726,000
Nov 1984	$13.75	$15.50	$13.75	$15.25	+11.93%	1,026,000
Oct 1984	$14.13	$14.38	$13.13	$13.63	-7.63%	774,800
Sep 1984	$13.88	$14.88	$13.50	$14.75	+6.31%	749,200
Aug 1984	$12.38	$13.88	$12.38	$13.88	+12.12%	495,500
Jul 1984	$12.88	$13.50	$12.00	$12.38	-3.88%	2,191,900
Jun 1984	$12.88	$13.25	$12.50	$12.88	+0.98%	1,481,700
May 1984	$11.63	$12.88	$11.25	$12.75	+9.68%	805,800
Apr 1984	$12.25	$12.38	$11.50	$11.63	-5.10%	821,600
Mar 1984	$13.50	$13.50	$12.00	$12.25	-9.26%	1,404,100
Feb 1984	$12.25	$13.63	$12.25	$13.50	+10.77%	637,200
Jan 1984	$12.56	$12.63	$12.19	$12.19	-2.99%	739,000
Dec 1983	$11.56	$12.69	$11.50	$12.56	+8.06%	7,529,000
Nov 1983	$11.19	$11.75	$11.19	$11.63	+4.49%	2,059,800
Oct 1983	$11.31	$11.56	$11.00	$11.13	-1.66%	1,195,200
Sep 1983	$10.94	$11.69	$10.94	$11.31	+4.02%	1,262,000
Aug 1983	$10.81	$11.00	$10.38	$10.88	+0.58%	951,200
Jul 1983	$11.25	$11.69	$10.75	$10.81	-3.89%	1,860,200
Jun 1983	$11.81	$12.19	$11.06	$11.25	-4.76%	2,069,000
May 1983	$11.13	$12.38	$11.06	$11.81	+6.18%	2,193,000
Apr 1983	$10.06	$11.25	$9.94	$11.13	+10.56%	1,527,400
Mar 1983	$10.50	$10.69	$9.81	$10.06	-4.17%	1,751,000
Feb 1983	$10.81	$11.31	$10.13	$10.50	-2.89%	984,600
Jan 1983	$11.06	$11.38	$10.25	$10.81	-2.26%	1,241,800
Dec 1982	$10.50	$11.50	$10.50	$11.06	+5.36%	529,000
Nov 1982	$9.50	$10.75	$9.38	$10.50	+11.26%	809,800
Oct 1982	$8.31	$10.13	$8.19	$9.44	+13.53%	954,400
Sep 1982	$8.81	$9.38	$8.13	$8.31	–	1,308,800

Seasonality

TRP 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	5.0%	-0.5%	1.0%	2.6%	1.1%	-0.0%	1.8%	0.0%	-2.6%	0.3%	3.7%	-1.7%
Months up	8 of 10	4 of 10	6 of 10	8 of 10	6 of 10	5 of 10	6 of 10	5 of 10	4 of 10	4 of 10	8 of 9	5 of 9
2026	6.7%	9.7%	-1.8%	6.9%	-0.5%	0.4%	1.7%	-7.3%	-6.6%	11.3%
2025	-3.2%	-0.7%	6.8%	6.8%	0.5%	-2.4%	-1.9%	8.7%	4.5%	-7.8%	9.1%	0.5%
2024	0.9%	0.3%	3.3%	-10.8%	7.6%	-0.1%	11.9%	9.3%	4.0%	-2.2%	5.2%	-3.7%
2023	8.2%	-7.7%	-0.7%	6.8%	-6.3%	5.4%	-11.2%	0.7%	-3.0%	0.1%	8.9%	5.9%
2022	11.0%	4.0%	6.2%	-6.2%	9.3%	-9.3%	2.9%	-9.6%	-15.2%	9.0%	1.3%	-9.0%
2021	5.4%	-2.3%	10.6%	8.1%	3.2%	-1.8%	-1.6%	-2.6%	2.6%	12.5%	-13.3%	0.5%
2020	2.8%	-4.5%	-14.3%	4.7%	-2.9%	-3.5%	6.4%	2.3%	-8.8%	-6.1%	11.3%	-6.0%
2019	19.1%	5.2%	1.6%	6.3%	1.9%	2.8%	-1.1%	4.7%	2.1%	-2.8%	1.2%	5.7%
2018	-5.3%	-6.1%	-3.3%	2.8%	-1.5%	4.4%	4.1%	-5.2%	-3.9%	-6.8%	8.5%	-11.6%
2017	4.6%	-2.6%	1.3%	0.6%	0.0%	3.6%	7.2%	-0.6%	-1.8%	-3.9%	1.2%	2.2%