Trinseo PLC (TSEOQ) stock
TSEOQOTCPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31
$0.00+0.00 (+14.29%)
Close on Oct 19, 2026Market cap $146.40KP/E –Yield 500.00%
Price history
Trinseo share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.004
+14.29% on the day
52-week range
$0.0014 – $1.94
-99.8% from the high
Change over 52 weeks
-99.8%
From $1.88 on Oct 17, 2025
Average volume
5,936
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.004 | $0.004 | $0.004 | $0.004 | +14.29% | 0 |
| Oct 12, 2026 | $0.004 | $0.004 | $0.0035 | $0.0035 | 0.00% | 280 |
| Oct 5, 2026 | $0.013 | $0.013 | $0.0035 | $0.0035 | -73.08% | 9,204 |
| Sep 28, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | 0.00% | 0 |
| Sep 21, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | 0.00% | 0 |
| Sep 14, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | 0.00% | 0 |
| Sep 8, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | 0.00% | 0 |
| Aug 31, 2026 | $0.013 | $0.013 | $0.013 | $0.013 | 0.00% | 769 |
| Aug 24, 2026 | $0.003 | $0.013 | $0.003 | $0.013 | +333.33% | 2,625 |
| Aug 17, 2026 | $0.002 | $0.003 | $0.002 | $0.003 | +50.00% | 1,883 |
| Aug 10, 2026 | $0.002 | $0.002 | $0.002 | $0.002 | 0.00% | 20,555 |
| Aug 3, 2026 | $0.002 | $0.002 | $0.0016 | $0.002 | +25.00% | 13,131 |
| Jul 27, 2026 | $0.0014 | $0.002 | $0.0014 | $0.0016 | -20.00% | 28,124 |
| Jul 20, 2026 | $0.003 | $0.003 | $0.002 | $0.002 | -20.00% | 29,517 |
| Jul 13, 2026 | $0.002 | $0.013 | $0.002 | $0.0025 | +25.00% | 72,383 |
| Jul 6, 2026 | $0.002 | $0.002 | $0.002 | $0.002 | 0.00% | 0 |
| Jun 29, 2026 | $0.002 | $0.002 | $0.002 | $0.002 | +25.00% | 0 |
| Jun 22, 2026 | $0.013 | $0.09 | $0.0016 | $0.0016 | -87.69% | 85,622 |
| Jun 15, 2026 | $0.0018 | $0.015 | $0.0018 | $0.013 | +550.00% | 264,363 |
| Jun 8, 2026 | $0.003 | $0.003 | $0.0018 | $0.002 | -33.33% | 5,814 |
| Jun 1, 2026 | $0.01 | $0.01 | $0.0016 | $0.003 | -70.00% | 14,007 |
| May 26, 2026 | $0.013 | $0.013 | $0.01 | $0.01 | -33.33% | 23,867 |
| May 18, 2026 | $0.15 | $0.24 | $0.015 | $0.015 | -90.00% | 7,700 |
| May 11, 2026 | $0.10 | $0.25 | $0.013 | $0.15 | +50.00% | 149,100 |
| May 4, 2026 | $0.10 | $0.105 | $0.10 | $0.10 | 0.00% | 44,000 |
| Apr 27, 2026 | $0.10 | $0.14 | $0.10 | $0.10 | 0.00% | 119,200 |
| Apr 20, 2026 | $0.10 | $0.125 | $0.10 | $0.10 | -9.09% | 40,300 |
| Apr 13, 2026 | $0.11 | $0.16 | $0.10 | $0.11 | +2.80% | 386,900 |
| Apr 6, 2026 | $0.22 | $0.22 | $0.101 | $0.107 | -57.20% | 440,700 |
| Mar 30, 2026 | $0.105 | $0.25 | $0.105 | $0.25 | +138.10% | 581,800 |
| Mar 23, 2026 | $0.11 | $0.20 | $0.025 | $0.105 | -4.55% | 882,600 |
| Mar 16, 2026 | $0.10 | $0.20 | $0.061 | $0.11 | 0.00% | 1,163,300 |
| Mar 9, 2026 | $0.02 | $0.189 | $0.02 | $0.11 | +685.71% | 3,115,300 |
| Mar 2, 2026 | $0.23 | $0.23 | $0.003 | $0.014 | -93.91% | 8,134,400 |
| Feb 23, 2026 | $0.30 | $0.318 | $0.23 | $0.23 | -29.88% | 5,466,900 |
| Feb 17, 2026 | $0.40 | $0.413 | $0.273 | $0.328 | -16.11% | 3,749,500 |
| Feb 9, 2026 | $0.47 | $0.506 | $0.371 | $0.391 | -16.63% | 2,655,500 |
| Feb 2, 2026 | $0.43 | $0.47 | $0.416 | $0.469 | +4.22% | 2,235,600 |
| Jan 26, 2026 | $0.48 | $0.50 | $0.431 | $0.45 | -5.26% | 2,776,500 |
| Jan 20, 2026 | $0.50 | $0.50 | $0.43 | $0.475 | -4.43% | 4,240,900 |
| Jan 12, 2026 | $0.75 | $0.75 | $0.497 | $0.497 | -37.09% | 5,619,100 |
| Jan 5, 2026 | $0.626 | $0.95 | $0.562 | $0.79 | +22.67% | 8,218,400 |
| Dec 29, 2025 | $0.532 | $0.644 | $0.47 | $0.644 | +17.09% | 5,326,900 |
| Dec 22, 2025 | $0.50 | $0.62 | $0.451 | $0.55 | +10.00% | 11,300,200 |
| Dec 15, 2025 | $0.629 | $0.629 | $0.46 | $0.50 | -20.89% | 5,931,300 |
| Dec 8, 2025 | $0.669 | $0.76 | $0.599 | $0.632 | -5.11% | 4,612,900 |
| Dec 1, 2025 | $0.95 | $0.96 | $0.646 | $0.666 | -31.62% | 3,148,400 |
| Nov 24, 2025 | $0.82 | $0.992 | $0.781 | $0.974 | +22.98% | 2,168,400 |
| Nov 17, 2025 | $0.96 | $1.03 | $0.735 | $0.792 | -18.69% | 2,957,800 |
| Nov 10, 2025 | $1.24 | $1.32 | $0.961 | $0.974 | -20.81% | 2,129,300 |
| Nov 3, 2025 | $1.46 | $1.49 | $1.15 | $1.23 | -15.75% | 1,869,400 |
| Oct 27, 2025 | $1.62 | $1.74 | $1.32 | $1.46 | -9.32% | 3,472,300 |
| Oct 20, 2025 | $1.93 | $1.93 | $1.55 | $1.61 | -14.36% | 2,328,800 |
| Oct 13, 2025 | $1.92 | $2.17 | $1.86 | $1.88 | -0.53% | 1,293,700 |
| Oct 6, 2025 | $2.30 | $2.30 | $1.88 | $1.89 | -19.06% | 2,193,900 |
| Sep 29, 2025 | $2.48 | $2.53 | $2.21 | $2.34 | -5.85% | 635,000 |
| Sep 22, 2025 | $2.51 | $2.73 | $2.40 | $2.48 | -3.13% | 1,118,300 |
| Sep 15, 2025 | $2.45 | $2.69 | $2.34 | $2.56 | +4.92% | 1,984,300 |
| Sep 8, 2025 | $2.44 | $2.55 | $2.26 | $2.44 | -0.41% | 963,100 |
| Sep 2, 2025 | $2.36 | $2.49 | $2.27 | $2.45 | +2.08% | 803,800 |
| Aug 25, 2025 | $2.59 | $2.64 | $2.34 | $2.40 | -8.05% | 1,073,200 |
| Aug 18, 2025 | $2.52 | $2.65 | $2.17 | $2.61 | +3.98% | 1,501,100 |
| Aug 11, 2025 | $2.06 | $2.60 | $1.90 | $2.51 | +21.84% | 1,762,700 |
| Aug 4, 2025 | $2.60 | $2.78 | $2.01 | $2.06 | -19.53% | 2,806,800 |
| Jul 28, 2025 | $2.98 | $2.98 | $2.53 | $2.56 | -13.51% | 1,616,000 |
| Jul 21, 2025 | $2.80 | $3.20 | $2.79 | $2.96 | +5.71% | 1,465,700 |
| Jul 14, 2025 | $2.98 | $3.00 | $2.78 | $2.80 | -6.35% | 1,615,300 |
| Jul 7, 2025 | $3.14 | $3.17 | $2.85 | $2.99 | -5.38% | 1,935,000 |
| Jun 30, 2025 | $3.50 | $3.56 | $2.93 | $3.16 | -8.14% | 1,827,300 |
| Jun 23, 2025 | $3.70 | $3.72 | $3.20 | $3.44 | -7.77% | 5,485,800 |
| Jun 16, 2025 | $3.50 | $3.85 | $3.46 | $3.73 | +9.71% | 1,602,600 |
| Jun 9, 2025 | $3.19 | $3.51 | $3.13 | $3.40 | +8.63% | 937,100 |
| Jun 2, 2025 | $3.02 | $3.34 | $2.92 | $3.13 | +3.30% | 1,307,500 |
| May 27, 2025 | $2.66 | $3.17 | $2.60 | $3.03 | +17.90% | 1,356,100 |
| May 19, 2025 | $2.75 | $2.87 | $2.52 | $2.57 | -7.22% | 1,527,200 |
| May 12, 2025 | $2.71 | $2.81 | $2.34 | $2.77 | +9.92% | 2,167,000 |
| May 5, 2025 | $4.17 | $4.42 | $2.51 | $2.52 | -40.14% | 3,369,200 |
| Apr 28, 2025 | $3.93 | $4.27 | $3.69 | $4.21 | +7.40% | 1,258,000 |
| Apr 21, 2025 | $3.22 | $3.92 | $3.05 | $3.92 | +18.79% | 897,100 |
| Apr 14, 2025 | $3.38 | $3.45 | $3.24 | $3.30 | 0.00% | 647,000 |
| Apr 7, 2025 | $3.06 | $3.56 | $2.71 | $3.30 | +4.43% | 2,042,300 |
| Mar 31, 2025 | $3.57 | $3.91 | $2.85 | $3.16 | -14.36% | 1,761,900 |
| Mar 24, 2025 | $4.28 | $4.32 | $3.62 | $3.69 | -13.58% | 1,455,300 |
| Mar 17, 2025 | $4.30 | $4.54 | $3.79 | $4.27 | 0.00% | 2,722,900 |
| Mar 10, 2025 | $4.65 | $4.66 | $3.94 | $4.27 | -10.29% | 1,478,000 |
| Mar 3, 2025 | $5.00 | $5.11 | $4.26 | $4.76 | -3.25% | 1,508,800 |
| Feb 24, 2025 | $5.59 | $5.59 | $4.78 | $4.92 | -10.87% | 1,282,500 |
| Feb 18, 2025 | $5.19 | $5.99 | $5.16 | $5.52 | +7.39% | 1,452,300 |
| Feb 10, 2025 | $4.51 | $5.38 | $4.28 | $5.14 | +14.73% | 1,856,900 |
| Feb 3, 2025 | $3.99 | $4.88 | $3.78 | $4.48 | +8.21% | 1,765,000 |
| Jan 27, 2025 | $4.18 | $4.29 | $3.90 | $4.14 | -1.66% | 1,185,300 |
| Jan 21, 2025 | $4.37 | $4.48 | $4.13 | $4.21 | -3.22% | 723,200 |
| Jan 13, 2025 | $4.16 | $4.77 | $4.13 | $4.35 | +1.64% | 1,528,700 |
| Jan 6, 2025 | $5.34 | $5.45 | $4.25 | $4.28 | -18.48% | 1,371,500 |
| Dec 30, 2024 | $5.09 | $5.46 | $4.81 | $5.25 | +1.55% | 984,200 |
| Dec 23, 2024 | $4.81 | $5.41 | $4.66 | $5.17 | +8.39% | 1,289,300 |
| Dec 16, 2024 | $5.41 | $6.85 | $4.68 | $4.77 | -13.43% | 3,860,400 |
| Dec 9, 2024 | $4.62 | $6.70 | $4.41 | $5.51 | +22.17% | 4,169,300 |
| Dec 2, 2024 | $4.32 | $4.60 | $3.91 | $4.51 | +4.16% | 1,305,600 |
| Nov 25, 2024 | $3.55 | $4.66 | $3.55 | $4.33 | +21.97% | 1,427,000 |
| Nov 18, 2024 | $3.44 | $3.65 | $3.15 | $3.55 | +2.60% | 1,247,900 |
| Nov 11, 2024 | $3.80 | $3.92 | $3.37 | $3.46 | -9.66% | 1,476,700 |
| Nov 4, 2024 | $4.48 | $4.73 | $3.28 | $3.83 | -13.93% | 2,668,600 |
| Oct 28, 2024 | $4.82 | $5.33 | $4.41 | $4.45 | -7.48% | 1,480,200 |
| Oct 21, 2024 | $5.57 | $5.67 | $4.76 | $4.81 | -13.64% | 1,273,900 |
| Oct 14, 2024 | $6.51 | $6.65 | $5.38 | $5.57 | -14.44% | 1,458,900 |
| Oct 7, 2024 | $6.72 | $6.90 | $5.91 | $6.51 | -4.12% | 2,005,400 |
| Sep 30, 2024 | $5.42 | $7.05 | $4.80 | $6.79 | +23.68% | 3,623,000 |
| Sep 23, 2024 | $4.53 | $6.03 | $4.32 | $5.49 | +22.27% | 2,377,400 |
| Sep 16, 2024 | $4.16 | $4.85 | $3.91 | $4.49 | +8.98% | 2,640,900 |
| Sep 9, 2024 | $3.72 | $4.22 | $3.04 | $4.12 | +9.57% | 1,901,200 |
| Sep 3, 2024 | $4.28 | $4.69 | $3.52 | $3.76 | -13.56% | 1,646,500 |
| Aug 26, 2024 | $4.40 | $4.78 | $4.06 | $4.35 | -1.58% | 1,740,300 |
| Aug 19, 2024 | $2.95 | $4.64 | $2.94 | $4.42 | +51.37% | 4,296,000 |
| Aug 12, 2024 | $2.55 | $2.98 | $2.39 | $2.92 | +21.67% | 3,194,800 |
| Aug 5, 2024 | $2.27 | $2.61 | $2.16 | $2.40 | -7.34% | 2,332,300 |
| Jul 29, 2024 | $2.87 | $3.13 | $2.40 | $2.59 | -9.12% | 1,805,300 |
| Jul 22, 2024 | $2.68 | $2.95 | $2.59 | $2.85 | +7.95% | 1,360,100 |
| Jul 15, 2024 | $2.65 | $3.09 | $2.58 | $2.64 | 0.00% | 2,667,300 |
| Jul 8, 2024 | $2.06 | $2.70 | $1.98 | $2.64 | +30.69% | 3,236,800 |
| Jul 1, 2024 | $2.40 | $2.49 | $1.94 | $2.02 | -12.55% | 3,849,600 |
| Jun 24, 2024 | $2.54 | $2.68 | $2.30 | $2.31 | -7.23% | 8,206,900 |
| Jun 17, 2024 | $2.84 | $2.84 | $2.48 | $2.49 | -12.32% | 2,434,500 |
| Jun 10, 2024 | $3.05 | $3.08 | $2.76 | $2.84 | -7.79% | 2,575,600 |
| Jun 3, 2024 | $3.88 | $4.04 | $2.84 | $3.08 | -19.58% | 4,051,800 |
| May 28, 2024 | $3.37 | $3.84 | $3.28 | $3.83 | +15.02% | 2,010,700 |
| May 20, 2024 | $3.53 | $3.65 | $3.12 | $3.33 | -5.67% | 1,650,600 |
| May 13, 2024 | $3.29 | $3.59 | $2.92 | $3.53 | +7.29% | 2,244,100 |
| May 6, 2024 | $3.02 | $3.92 | $3.00 | $3.29 | +9.67% | 1,825,500 |
| Apr 29, 2024 | $2.86 | $3.06 | $2.59 | $3.00 | +6.76% | 1,497,900 |
| Apr 22, 2024 | $2.76 | $3.05 | $2.61 | $2.81 | +1.81% | 1,503,200 |
| Apr 15, 2024 | $2.98 | $3.19 | $2.66 | $2.76 | -6.76% | 1,800,400 |
| Apr 8, 2024 | $3.64 | $3.89 | $2.92 | $2.96 | -18.01% | 1,794,900 |
| Apr 1, 2024 | $3.91 | $4.45 | $3.58 | $3.61 | -4.50% | 2,034,600 |
| Mar 25, 2024 | $3.62 | $3.95 | $3.23 | $3.78 | +4.71% | 2,462,600 |
| Mar 18, 2024 | $4.83 | $4.85 | $3.57 | $3.61 | -25.57% | 1,963,500 |
| Mar 11, 2024 | $4.94 | $5.31 | $4.68 | $4.85 | -2.61% | 2,950,100 |
| Mar 4, 2024 | $4.45 | $5.29 | $4.39 | $4.98 | +12.42% | 1,580,300 |
| Feb 26, 2024 | $4.39 | $4.57 | $4.24 | $4.43 | +1.61% | 1,309,800 |
| Feb 20, 2024 | $4.68 | $4.70 | $4.22 | $4.36 | -8.79% | 1,339,400 |
| Feb 12, 2024 | $5.80 | $6.29 | $4.31 | $4.78 | -18.01% | 3,556,800 |
| Feb 5, 2024 | $5.55 | $6.01 | $5.37 | $5.83 | +3.92% | 1,074,500 |
| Jan 29, 2024 | $6.46 | $6.98 | $5.34 | $5.61 | -13.69% | 1,401,200 |
| Jan 22, 2024 | $5.70 | $6.53 | $5.70 | $6.50 | +15.86% | 1,520,000 |
| Jan 16, 2024 | $6.06 | $6.07 | $5.21 | $5.61 | -9.08% | 1,861,200 |
| Jan 8, 2024 | $7.38 | $7.49 | $6.10 | $6.17 | -17.29% | 1,386,600 |
| Jan 2, 2024 | $8.29 | $8.58 | $7.45 | $7.46 | -10.87% | 1,481,500 |
| Dec 26, 2023 | $8.47 | $8.83 | $8.32 | $8.37 | +0.48% | 1,302,500 |
| Dec 18, 2023 | $7.27 | $8.52 | $7.11 | $8.33 | +15.21% | 2,285,600 |
| Dec 11, 2023 | $6.39 | $7.45 | $5.78 | $7.23 | +13.15% | 3,194,700 |
| Dec 4, 2023 | $6.36 | $6.68 | $5.85 | $6.39 | +0.95% | 1,597,900 |
| Nov 27, 2023 | $6.49 | $6.91 | $5.56 | $6.33 | -2.91% | 2,985,100 |
| Nov 20, 2023 | $6.81 | $7.15 | $6.44 | $6.52 | -3.98% | 1,300,100 |
| Nov 13, 2023 | $5.70 | $7.17 | $5.64 | $6.79 | +17.68% | 2,463,100 |
| Nov 6, 2023 | $7.22 | $7.45 | $5.55 | $5.77 | -12.97% | 2,422,100 |
| Oct 30, 2023 | $6.08 | $6.78 | $5.67 | $6.63 | +10.68% | 2,515,000 |
| Oct 23, 2023 | $5.73 | $6.44 | $5.48 | $5.99 | +2.04% | 2,161,200 |
| Oct 16, 2023 | $6.66 | $7.20 | $5.79 | $5.87 | -11.46% | 3,071,300 |
| Oct 9, 2023 | $6.21 | $6.82 | $6.02 | $6.63 | +4.74% | 3,298,400 |
| Oct 2, 2023 | $8.10 | $8.42 | $6.04 | $6.33 | -22.52% | 5,143,700 |
| Sep 25, 2023 | $8.37 | $8.51 | $7.77 | $8.17 | -2.97% | 3,587,500 |
| Sep 18, 2023 | $8.63 | $9.37 | $8.12 | $8.42 | -1.98% | 4,610,800 |
| Sep 11, 2023 | $8.56 | $9.24 | $7.60 | $8.59 | 0.00% | 15,238,100 |
| Sep 5, 2023 | $10.16 | $10.16 | $7.43 | $8.59 | -20.09% | 9,833,400 |
| Aug 28, 2023 | $11.44 | $11.79 | $10.52 | $10.75 | -5.04% | 2,446,900 |
| Aug 21, 2023 | $11.85 | $12.10 | $10.49 | $11.32 | -4.87% | 2,128,400 |
| Aug 14, 2023 | $14.11 | $14.11 | $11.13 | $11.90 | -16.96% | 3,027,100 |
| Aug 7, 2023 | $14.73 | $14.92 | $13.11 | $14.33 | -6.40% | 2,148,300 |
| Jul 31, 2023 | $17.64 | $18.04 | $13.50 | $15.31 | -13.21% | 1,876,900 |
| Jul 24, 2023 | $18.02 | $18.51 | $16.93 | $17.64 | -1.34% | 1,487,100 |
| Jul 17, 2023 | $17.10 | $18.63 | $16.61 | $17.88 | +3.71% | 2,254,800 |
| Jul 10, 2023 | $14.20 | $18.47 | $14.07 | $17.24 | +22.53% | 3,900,500 |
| Jul 3, 2023 | $12.69 | $14.35 | $12.16 | $14.07 | +11.05% | 1,387,400 |
| Jun 26, 2023 | $12.19 | $13.06 | $12.06 | $12.67 | +3.34% | 1,721,800 |
| Jun 20, 2023 | $14.69 | $14.71 | $11.87 | $12.26 | -19.66% | 2,532,000 |
| Jun 12, 2023 | $14.82 | $15.60 | $14.19 | $15.26 | +3.32% | 2,207,600 |
| Jun 5, 2023 | $14.04 | $16.10 | $13.73 | $14.77 | +4.23% | 1,868,100 |
| May 30, 2023 | $13.65 | $14.45 | $11.79 | $14.17 | +4.11% | 2,052,400 |
| May 22, 2023 | $14.40 | $15.62 | $13.45 | $13.61 | -5.35% | 1,611,000 |
| May 15, 2023 | $13.07 | $15.32 | $12.93 | $14.38 | +10.28% | 2,968,500 |
| May 8, 2023 | $17.55 | $18.68 | $12.77 | $13.04 | -25.40% | 4,221,000 |
| May 1, 2023 | $18.21 | $18.71 | $14.72 | $17.48 | -3.53% | 2,343,900 |
| Apr 24, 2023 | $18.89 | $19.29 | $17.22 | $18.12 | -3.62% | 1,690,200 |
| Apr 17, 2023 | $20.78 | $21.07 | $18.61 | $18.80 | -9.53% | 1,191,300 |
| Apr 10, 2023 | $20.80 | $22.67 | $20.39 | $20.78 | +0.14% | 1,816,000 |
| Apr 3, 2023 | $21.04 | $21.99 | $19.98 | $20.75 | -0.48% | 1,479,500 |
| Mar 27, 2023 | $20.92 | $21.28 | $19.28 | $20.85 | +0.68% | 1,559,300 |
| Mar 20, 2023 | $19.38 | $21.96 | $19.21 | $20.71 | +8.60% | 1,707,700 |
| Mar 13, 2023 | $20.43 | $21.62 | $18.87 | $19.07 | -9.32% | 2,700,600 |
| Mar 6, 2023 | $24.83 | $24.93 | $20.73 | $21.03 | -15.51% | 1,666,200 |
| Feb 27, 2023 | $24.60 | $25.01 | $23.03 | $24.89 | +2.43% | 2,038,300 |
| Feb 21, 2023 | $25.83 | $25.83 | $23.33 | $24.30 | -7.78% | 1,711,600 |
| Feb 13, 2023 | $26.20 | $27.79 | $25.23 | $26.35 | -0.38% | 2,167,200 |
| Feb 6, 2023 | $30.22 | $30.22 | $24.95 | $26.45 | -12.99% | 2,565,700 |
| Jan 30, 2023 | $26.17 | $30.54 | $26.17 | $30.40 | +14.85% | 1,815,200 |
| Jan 23, 2023 | $25.71 | $26.80 | $25.02 | $26.47 | +2.84% | 1,457,700 |
| Jan 17, 2023 | $26.49 | $27.04 | $24.98 | $25.74 | -3.23% | 1,155,000 |
| Jan 9, 2023 | $26.24 | $27.03 | $25.37 | $26.60 | +1.99% | 1,279,400 |
| Jan 3, 2023 | $23.15 | $26.28 | $23.05 | $26.08 | +14.84% | 1,390,600 |
| Dec 27, 2022 | $23.22 | $23.45 | $22.02 | $22.71 | -2.66% | 1,049,600 |
| Dec 19, 2022 | $22.84 | $23.80 | $22.14 | $23.33 | +1.35% | 1,561,000 |
| Dec 12, 2022 | $23.64 | $26.20 | $22.59 | $23.02 | -2.50% | 2,746,500 |
| Dec 5, 2022 | $24.08 | $24.48 | $22.95 | $23.61 | -2.60% | 1,654,300 |
| Nov 28, 2022 | $24.01 | $25.44 | $23.23 | $24.24 | -1.42% | 1,728,300 |
| Nov 21, 2022 | $23.25 | $25.12 | $22.54 | $24.59 | +3.19% | 1,078,700 |
| Nov 14, 2022 | $27.14 | $28.17 | $23.62 | $23.83 | -13.31% | 2,677,000 |
| Nov 7, 2022 | $24.09 | $27.86 | $22.62 | $27.49 | +15.55% | 3,072,000 |
| Oct 31, 2022 | $18.12 | $25.05 | $18.08 | $23.79 | +29.50% | 5,494,700 |
| Oct 24, 2022 | $18.22 | $18.87 | $17.57 | $18.37 | +0.49% | 2,529,200 |
| Oct 17, 2022 | $19.62 | $19.94 | $17.54 | $18.28 | -2.66% | 2,785,900 |
| Oct 10, 2022 | $18.82 | $19.78 | $17.90 | $18.78 | +1.24% | 2,100,600 |
| Oct 3, 2022 | $18.50 | $20.31 | $17.88 | $18.55 | +1.26% | 2,919,100 |
| Sep 26, 2022 | $20.30 | $20.85 | $17.88 | $18.32 | -11.02% | 3,123,800 |
| Sep 19, 2022 | $23.76 | $25.06 | $20.17 | $20.59 | -14.74% | 2,006,200 |
| Sep 12, 2022 | $27.55 | $28.19 | $23.37 | $24.15 | -10.85% | 2,773,200 |
| Sep 6, 2022 | $26.74 | $27.12 | $24.74 | $27.09 | +6.07% | 1,604,600 |
| Aug 29, 2022 | $28.51 | $28.76 | $25.20 | $25.54 | -11.53% | 2,138,800 |
| Aug 22, 2022 | $29.52 | $30.49 | $28.41 | $28.87 | -3.22% | 1,866,000 |
| Aug 15, 2022 | $32.00 | $32.98 | $29.75 | $29.83 | -7.19% | 3,309,400 |
| Aug 8, 2022 | $35.00 | $35.96 | $28.20 | $32.14 | -7.51% | 3,080,600 |
| Aug 1, 2022 | $35.51 | $35.68 | $33.95 | $34.75 | -2.85% | 1,323,200 |
| Jul 25, 2022 | $43.60 | $43.94 | $33.14 | $35.77 | -17.06% | 3,892,800 |
| Jul 18, 2022 | $41.57 | $43.99 | $41.27 | $43.13 | +6.60% | 1,968,200 |
| Jul 11, 2022 | $39.60 | $41.42 | $38.20 | $40.46 | +0.87% | 1,813,900 |
| Jul 5, 2022 | $37.53 | $41.00 | $36.48 | $40.11 | +3.46% | 1,617,700 |
| Jun 27, 2022 | $40.37 | $41.55 | $36.86 | $38.77 | -3.56% | 2,079,500 |
| Jun 21, 2022 | $38.51 | $40.65 | $35.79 | $40.20 | +7.40% | 2,338,200 |
| Jun 13, 2022 | $42.39 | $43.30 | $35.77 | $37.43 | -15.09% | 2,698,500 |
| Jun 6, 2022 | $47.96 | $48.60 | $43.92 | $44.08 | -7.28% | 1,130,000 |
| May 31, 2022 | $46.74 | $49.29 | $46.39 | $47.54 | +0.96% | 1,166,900 |
| May 23, 2022 | $44.52 | $47.34 | $42.56 | $47.09 | +7.29% | 1,186,900 |
| May 16, 2022 | $42.19 | $46.98 | $41.95 | $43.89 | +2.74% | 1,581,300 |
| May 9, 2022 | $44.53 | $45.23 | $40.72 | $42.72 | -6.81% | 2,082,600 |
| May 2, 2022 | $47.64 | $51.38 | $45.30 | $45.84 | -3.39% | 2,263,200 |
| Apr 25, 2022 | $49.91 | $49.91 | $45.65 | $47.45 | -6.52% | 1,633,300 |
| Apr 18, 2022 | $50.00 | $53.93 | $49.32 | $50.76 | +1.50% | 1,897,700 |
| Apr 11, 2022 | $46.35 | $51.00 | $46.08 | $50.01 | +8.27% | 1,684,500 |
| Apr 4, 2022 | $47.98 | $49.34 | $44.40 | $46.19 | -3.81% | 2,574,900 |
| Mar 28, 2022 | $49.01 | $50.89 | $47.47 | $48.02 | -2.12% | 2,192,500 |
| Mar 21, 2022 | $49.00 | $50.86 | $47.84 | $49.06 | +2.55% | 2,333,700 |
| Mar 14, 2022 | $47.21 | $48.60 | $44.48 | $47.84 | +3.19% | 3,243,400 |
| Mar 7, 2022 | $47.11 | $49.27 | $43.24 | $46.36 | -1.86% | 2,726,800 |
| Feb 28, 2022 | $52.59 | $52.59 | $46.28 | $47.24 | -12.23% | 2,157,100 |
| Feb 22, 2022 | $55.24 | $55.81 | $49.63 | $53.82 | -3.69% | 1,328,800 |
| Feb 14, 2022 | $57.88 | $59.29 | $55.00 | $55.88 | -3.31% | 1,432,300 |
| Feb 7, 2022 | $51.71 | $59.73 | $51.60 | $57.79 | +10.92% | 2,162,200 |
| Jan 31, 2022 | $52.26 | $55.27 | $51.54 | $52.10 | -1.98% | 1,442,800 |
| Jan 24, 2022 | $51.10 | $55.48 | $50.38 | $53.15 | -1.54% | 1,534,900 |
| Jan 18, 2022 | $57.07 | $58.51 | $53.95 | $53.98 | -5.63% | 1,633,500 |
| Jan 10, 2022 | $56.57 | $58.50 | $54.60 | $57.20 | +0.09% | 1,485,000 |
| Jan 3, 2022 | $53.37 | $58.25 | $53.00 | $57.15 | +8.94% | 1,923,200 |
| Dec 27, 2021 | $53.30 | $53.99 | $51.65 | $52.46 | -2.27% | 1,205,500 |
| Dec 20, 2021 | $48.85 | $53.92 | $47.24 | $53.68 | +7.62% | 1,171,600 |
| Dec 13, 2021 | $53.25 | $53.49 | $48.93 | $49.88 | -6.75% | 2,811,800 |
| Dec 6, 2021 | $52.16 | $53.99 | $51.54 | $53.49 | +5.57% | 1,668,600 |
| Nov 29, 2021 | $51.05 | $51.45 | $46.15 | $50.67 | +1.00% | 1,957,200 |
| Nov 22, 2021 | $51.78 | $54.26 | $48.46 | $50.17 | -2.70% | 1,006,700 |
| Nov 15, 2021 | $58.40 | $58.40 | $51.39 | $51.56 | -11.97% | 1,508,500 |
| Nov 8, 2021 | $59.55 | $60.00 | $53.82 | $58.57 | -1.20% | 1,996,800 |
| Nov 1, 2021 | $56.35 | $59.58 | $55.83 | $59.28 | +5.74% | 1,302,100 |
| Oct 25, 2021 | $57.68 | $61.63 | $55.55 | $56.06 | -1.77% | 1,579,800 |
| Oct 18, 2021 | $54.39 | $57.75 | $54.21 | $57.07 | +3.88% | 1,284,700 |
| Oct 11, 2021 | $57.00 | $57.50 | $54.08 | $54.94 | -2.86% | 1,173,900 |
| Oct 4, 2021 | $57.38 | $58.68 | $54.46 | $56.56 | -1.27% | 2,200,100 |
| Sep 27, 2021 | $52.98 | $57.62 | $52.98 | $57.29 | +8.98% | 2,327,900 |
| Sep 20, 2021 | $46.04 | $54.33 | $45.70 | $52.57 | +9.93% | 2,948,200 |
| Sep 13, 2021 | $49.27 | $49.69 | $46.95 | $47.82 | -1.32% | 2,186,000 |
| Sep 7, 2021 | $51.80 | $52.24 | $47.98 | $48.46 | -6.66% | 1,224,500 |
| Aug 30, 2021 | $51.90 | $52.81 | $50.96 | $51.92 | +0.48% | 1,603,600 |
| Aug 23, 2021 | $46.00 | $51.73 | $45.64 | $51.67 | +13.89% | 1,625,700 |
| Aug 16, 2021 | $50.30 | $50.44 | $44.20 | $45.37 | -11.09% | 1,839,500 |
| Aug 9, 2021 | $52.75 | $53.93 | $50.61 | $51.03 | -2.33% | 1,498,900 |
| Aug 2, 2021 | $54.57 | $56.39 | $49.37 | $52.25 | -3.88% | 2,130,100 |
| Jul 26, 2021 | $52.42 | $55.77 | $51.98 | $54.36 | +4.54% | 1,016,000 |
| Jul 19, 2021 | $50.04 | $53.86 | $48.66 | $52.00 | +0.78% | 1,952,100 |
| Jul 12, 2021 | $57.33 | $58.64 | $51.29 | $51.60 | -11.03% | 1,725,500 |
| Jul 6, 2021 | $58.06 | $58.79 | $54.28 | $58.00 | -0.05% | 1,381,000 |
| Jun 28, 2021 | $58.83 | $61.10 | $57.51 | $58.03 | -1.74% | 1,426,000 |
| Jun 21, 2021 | $57.19 | $60.53 | $57.19 | $59.06 | +5.01% | 2,724,800 |
| Jun 14, 2021 | $64.00 | $64.51 | $55.59 | $56.24 | -11.75% | 2,079,900 |
| Jun 7, 2021 | $66.61 | $67.47 | $62.50 | $63.73 | -4.92% | 1,290,900 |
| Jun 1, 2021 | $66.45 | $68.50 | $65.39 | $67.03 | +3.22% | 1,197,500 |
| May 24, 2021 | $67.08 | $67.29 | $62.63 | $64.94 | -1.62% | 1,438,800 |
| May 17, 2021 | $67.91 | $69.73 | $62.43 | $66.01 | -2.57% | 1,624,400 |
| May 10, 2021 | $68.05 | $69.46 | $63.53 | $67.75 | -0.56% | 1,509,800 |
| May 3, 2021 | $62.84 | $70.25 | $61.88 | $68.13 | +10.05% | 2,247,800 |
| Apr 26, 2021 | $63.63 | $64.97 | $61.60 | $61.91 | -2.43% | 1,127,500 |
| Apr 19, 2021 | $65.63 | $65.75 | $61.26 | $63.45 | -3.35% | 1,407,900 |
| Apr 12, 2021 | $64.46 | $67.13 | $62.85 | $65.65 | +1.96% | 1,201,700 |
| Apr 5, 2021 | $65.43 | $66.64 | $61.27 | $64.39 | -0.76% | 1,500,800 |
| Mar 29, 2021 | $65.00 | $66.70 | $62.18 | $64.88 | -0.92% | 1,655,700 |
| Mar 22, 2021 | $69.51 | $69.85 | $60.46 | $65.48 | -5.78% | 2,267,400 |
| Mar 15, 2021 | $74.25 | $76.49 | $67.43 | $69.50 | -6.47% | 2,856,900 |
| Mar 8, 2021 | $68.01 | $75.64 | $67.54 | $74.31 | +10.79% | 2,780,300 |
| Mar 1, 2021 | $66.48 | $70.06 | $62.60 | $67.07 | +3.65% | 2,788,400 |
| Feb 22, 2021 | $62.00 | $67.60 | $61.80 | $64.71 | +3.32% | 2,379,500 |
| Feb 16, 2021 | $59.70 | $62.78 | $59.09 | $62.63 | +6.06% | 1,607,100 |
| Feb 8, 2021 | $56.60 | $59.66 | $55.68 | $59.05 | +5.79% | 1,653,600 |
| Feb 1, 2021 | $51.41 | $56.57 | $51.13 | $55.82 | +9.82% | 2,234,000 |
| Jan 25, 2021 | $55.09 | $55.38 | $50.01 | $50.83 | -8.28% | 2,000,400 |
| Jan 19, 2021 | $55.71 | $57.15 | $53.44 | $55.42 | +1.08% | 1,166,200 |
| Jan 11, 2021 | $53.30 | $57.40 | $53.18 | $54.83 | +0.37% | 1,882,700 |
| Jan 4, 2021 | $51.75 | $56.21 | $49.24 | $54.63 | +6.68% | 2,855,400 |
| Dec 28, 2020 | $52.11 | $52.69 | $48.70 | $51.21 | +0.47% | 1,424,100 |
| Dec 21, 2020 | $46.52 | $51.31 | $46.15 | $50.97 | +6.97% | 1,416,900 |
| Dec 14, 2020 | $44.97 | $48.45 | $41.84 | $47.65 | +10.43% | 3,576,200 |
| Dec 7, 2020 | $43.50 | $45.08 | $42.56 | $43.15 | +0.05% | 2,026,900 |
| Nov 30, 2020 | $39.46 | $43.16 | $37.88 | $43.13 | +8.18% | 2,156,500 |
| Nov 23, 2020 | $38.92 | $41.65 | $38.66 | $39.87 | +3.67% | 2,128,500 |
| Nov 16, 2020 | $39.39 | $40.95 | $37.65 | $38.46 | -0.23% | 1,970,800 |
| Nov 9, 2020 | $40.43 | $40.96 | $35.98 | $38.55 | +4.76% | 3,465,400 |
| Nov 2, 2020 | $32.41 | $38.17 | $31.57 | $36.80 | +15.65% | 3,957,400 |
| Oct 26, 2020 | $33.85 | $33.88 | $30.65 | $31.82 | -7.61% | 2,145,700 |
| Oct 19, 2020 | $33.37 | $35.44 | $32.26 | $34.44 | +12.84% | 3,181,500 |
| Oct 12, 2020 | $30.86 | $31.93 | $28.65 | $30.52 | +3.70% | 2,397,400 |
| Oct 5, 2020 | $26.97 | $30.24 | $26.83 | $29.43 | +10.64% | 3,323,400 |
| Sep 28, 2020 | $25.44 | $27.07 | $24.92 | $26.60 | +6.02% | 1,849,800 |
| Sep 21, 2020 | $28.39 | $28.39 | $24.68 | $25.09 | -12.15% | 1,842,100 |
| Sep 14, 2020 | $25.77 | $29.64 | $25.34 | $28.56 | +12.22% | 2,995,700 |
| Sep 8, 2020 | $26.96 | $27.13 | $25.00 | $25.45 | -5.95% | 1,700,900 |
| Aug 31, 2020 | $26.18 | $27.36 | $24.51 | $27.06 | +3.52% | 2,330,400 |
| Aug 24, 2020 | $24.84 | $26.74 | $24.71 | $26.14 | +6.69% | 1,207,600 |
| Aug 17, 2020 | $26.36 | $26.64 | $24.30 | $24.50 | -6.84% | 1,294,500 |
| Aug 10, 2020 | $25.30 | $27.54 | $25.24 | $26.30 | +4.49% | 2,557,400 |
| Aug 3, 2020 | $22.08 | $25.21 | $22.00 | $25.17 | +15.99% | 2,447,000 |
| Jul 27, 2020 | $25.91 | $27.25 | $20.90 | $21.70 | -9.51% | 6,736,000 |
| Jul 20, 2020 | $23.89 | $24.67 | $23.31 | $23.98 | +0.04% | 1,849,600 |
| Jul 13, 2020 | $22.10 | $24.74 | $21.45 | $23.97 | +10.77% | 2,556,900 |
| Jul 6, 2020 | $23.09 | $23.27 | $20.31 | $21.64 | -3.86% | 2,741,000 |
| Jun 29, 2020 | $21.91 | $22.83 | $21.22 | $22.51 | +5.24% | 1,928,800 |
| Jun 22, 2020 | $22.29 | $22.89 | $20.00 | $21.39 | -4.85% | 2,953,200 |
| Jun 15, 2020 | $21.55 | $24.20 | $20.90 | $22.48 | +3.79% | 3,010,000 |
| Jun 8, 2020 | $25.97 | $26.23 | $20.39 | $21.66 | -14.56% | 4,320,000 |
| Jun 1, 2020 | $20.14 | $27.43 | $19.91 | $25.35 | +23.18% | 4,441,900 |
| May 26, 2020 | $21.78 | $23.48 | $20.10 | $20.58 | +0.15% | 4,934,900 |
| May 18, 2020 | $18.47 | $21.49 | $18.22 | $20.55 | +18.10% | 4,908,900 |
| May 11, 2020 | $19.91 | $20.06 | $15.76 | $17.40 | -15.12% | 3,753,400 |
| May 4, 2020 | $18.36 | $20.52 | $17.47 | $20.50 | +8.58% | 3,407,000 |
| Apr 27, 2020 | $18.88 | $22.83 | $18.25 | $18.88 | +1.51% | 2,551,900 |
| Apr 20, 2020 | $18.64 | $19.68 | $17.69 | $18.60 | -3.33% | 1,618,500 |
| Apr 13, 2020 | $22.28 | $22.30 | $17.85 | $19.24 | -13.29% | 2,466,500 |
| Apr 6, 2020 | $18.69 | $22.68 | $18.55 | $22.19 | +25.58% | 2,194,000 |
| Mar 30, 2020 | $18.99 | $20.18 | $16.33 | $17.67 | -7.34% | 2,623,900 |
| Mar 23, 2020 | $17.90 | $20.37 | $17.02 | $19.07 | +6.30% | 3,050,400 |
| Mar 16, 2020 | $14.40 | $22.81 | $14.23 | $17.94 | +6.41% | 5,328,900 |
| Mar 9, 2020 | $18.03 | $18.48 | $14.16 | $16.86 | -16.37% | 4,494,400 |
| Mar 2, 2020 | $22.00 | $23.18 | $19.85 | $20.16 | -7.86% | 2,886,200 |
| Feb 24, 2020 | $26.68 | $27.04 | $20.50 | $21.88 | -22.08% | 3,037,600 |
| Feb 18, 2020 | $28.93 | $29.29 | $27.55 | $28.08 | -3.77% | 1,640,700 |
| Feb 10, 2020 | $30.16 | $31.04 | $28.51 | $29.18 | -1.29% | 2,146,400 |
| Feb 3, 2020 | $28.07 | $31.11 | $27.10 | $29.56 | +2.92% | 3,242,900 |
| Jan 27, 2020 | $31.28 | $32.11 | $28.44 | $28.72 | -11.71% | 1,958,700 |
| Jan 21, 2020 | $34.79 | $34.81 | $32.20 | $32.53 | -7.00% | 1,757,200 |
| Jan 13, 2020 | $33.38 | $35.74 | $32.06 | $34.98 | +4.86% | 2,104,100 |
| Jan 6, 2020 | $35.46 | $35.76 | $33.32 | $33.36 | -6.76% | 1,958,100 |
| Dec 30, 2019 | $37.10 | $37.62 | $35.55 | $35.78 | -2.82% | 1,150,200 |
| Dec 23, 2019 | $37.07 | $37.92 | $36.72 | $36.82 | -0.67% | 587,900 |
| Dec 16, 2019 | $37.65 | $38.43 | $36.53 | $37.07 | +0.05% | 2,034,700 |
| Dec 9, 2019 | $36.63 | $38.48 | $35.96 | $37.05 | +0.76% | 1,708,200 |
| Dec 2, 2019 | $38.25 | $39.07 | $34.58 | $36.77 | -3.21% | 1,802,200 |
| Nov 25, 2019 | $39.58 | $40.42 | $37.87 | $37.99 | -3.33% | 1,384,400 |
| Nov 18, 2019 | $42.53 | $42.54 | $39.02 | $39.30 | -8.01% | 2,264,600 |
| Nov 11, 2019 | $45.60 | $46.60 | $42.61 | $42.72 | -7.11% | 1,764,500 |
| Nov 4, 2019 | $44.27 | $50.14 | $43.99 | $45.99 | +4.05% | 4,047,900 |
| Oct 28, 2019 | $45.39 | $46.25 | $42.15 | $44.20 | -1.65% | 2,248,700 |
| Oct 21, 2019 | $42.98 | $45.39 | $41.36 | $44.94 | +6.67% | 1,576,700 |
| Oct 14, 2019 | $41.59 | $43.70 | $40.49 | $42.13 | -0.35% | 1,579,800 |
| Oct 7, 2019 | $40.16 | $43.12 | $37.57 | $42.28 | +4.32% | 2,397,600 |
| Sep 30, 2019 | $43.12 | $44.66 | $38.92 | $40.53 | -6.03% | 1,729,300 |
| Sep 23, 2019 | $43.21 | $44.61 | $41.78 | $43.13 | -1.91% | 2,235,200 |
| Sep 16, 2019 | $43.62 | $45.04 | $42.34 | $43.97 | -0.70% | 2,713,800 |
| Sep 9, 2019 | $36.92 | $45.25 | $36.91 | $44.28 | +21.15% | 4,166,100 |
| Sep 3, 2019 | $34.14 | $37.25 | $33.92 | $36.55 | +4.16% | 2,815,700 |
| Aug 26, 2019 | $28.18 | $35.57 | $27.73 | $35.09 | +27.14% | 15,658,000 |
| Aug 19, 2019 | $30.21 | $30.54 | $27.36 | $27.60 | -5.77% | 1,779,400 |
| Aug 12, 2019 | $30.44 | $31.08 | $27.37 | $29.29 | -4.81% | 1,838,400 |
| Aug 5, 2019 | $34.26 | $35.99 | $30.59 | $30.77 | -12.86% | 2,652,700 |
| Jul 29, 2019 | $40.17 | $40.65 | $35.03 | $35.31 | -12.34% | 1,984,300 |
| Jul 22, 2019 | $37.75 | $40.60 | $37.28 | $40.28 | +6.84% | 1,912,600 |
| Jul 15, 2019 | $39.57 | $39.92 | $36.40 | $37.70 | -4.56% | 1,732,900 |
| Jul 8, 2019 | $40.45 | $40.72 | $37.70 | $39.50 | -2.71% | 1,839,000 |
| Jul 1, 2019 | $42.36 | $42.58 | $39.35 | $40.60 | -4.11% | 1,228,200 |
| Jun 24, 2019 | $41.00 | $42.84 | $40.61 | $42.34 | +3.65% | 2,508,000 |
| Jun 17, 2019 | $39.89 | $41.24 | $38.79 | $40.85 | +2.59% | 1,343,300 |
| Jun 10, 2019 | $39.74 | $41.22 | $39.74 | $39.82 | +1.14% | 1,044,200 |
| Jun 3, 2019 | $36.99 | $40.09 | $36.99 | $39.37 | +6.87% | 1,317,600 |
| May 28, 2019 | $39.23 | $39.23 | $36.65 | $36.84 | -5.76% | 1,574,500 |
| May 20, 2019 | $39.46 | $40.75 | $38.41 | $39.09 | -2.40% | 1,172,000 |
| May 13, 2019 | $42.08 | $42.22 | $39.89 | $40.05 | -7.89% | 1,614,800 |
| May 6, 2019 | $44.63 | $45.34 | $42.32 | $43.48 | -6.41% | 1,964,700 |
| Apr 29, 2019 | $46.05 | $47.63 | $41.28 | $46.46 | +0.65% | 2,429,200 |
| Apr 22, 2019 | $47.65 | $48.22 | $44.45 | $46.16 | -3.91% | 1,140,700 |
| Apr 15, 2019 | $47.23 | $48.76 | $46.75 | $48.04 | +1.59% | 1,011,300 |
| Apr 8, 2019 | $47.98 | $48.52 | $45.47 | $47.29 | -1.83% | 1,094,100 |
| Apr 1, 2019 | $45.94 | $48.65 | $45.75 | $48.17 | +6.34% | 1,589,400 |
| Mar 25, 2019 | $44.12 | $46.80 | $43.40 | $45.30 | +2.88% | 1,528,500 |
| Mar 18, 2019 | $46.97 | $48.32 | $43.94 | $44.03 | -5.80% | 1,219,800 |
| Mar 11, 2019 | $46.94 | $48.04 | $45.37 | $46.74 | 0.00% | 2,116,500 |
| Mar 4, 2019 | $51.44 | $51.59 | $46.11 | $46.74 | -8.68% | 1,471,200 |
| Feb 25, 2019 | $51.83 | $52.33 | $49.75 | $51.18 | -1.43% | 1,703,300 |
| Feb 19, 2019 | $50.77 | $52.34 | $50.53 | $51.92 | +0.99% | 1,220,300 |
| Feb 11, 2019 | $46.76 | $51.46 | $46.60 | $51.41 | +10.06% | 1,629,700 |
| Feb 4, 2019 | $50.18 | $50.55 | $46.23 | $46.71 | -7.23% | 1,337,300 |
| Jan 28, 2019 | $46.96 | $50.85 | $46.89 | $50.35 | +5.18% | 2,038,500 |
| Jan 22, 2019 | $50.79 | $50.79 | $42.86 | $47.87 | -6.70% | 3,091,700 |
| Jan 14, 2019 | $48.65 | $51.68 | $47.80 | $51.31 | +3.39% | 1,447,200 |
| Jan 7, 2019 | $47.53 | $50.40 | $46.49 | $49.63 | +3.83% | 1,618,100 |
| Dec 31, 2018 | $45.30 | $48.20 | $44.00 | $47.80 | +6.65% | 1,366,500 |
| Dec 24, 2018 | $43.28 | $46.11 | $42.10 | $44.82 | +1.52% | 1,483,700 |
| Dec 17, 2018 | $45.30 | $47.16 | $43.77 | $44.15 | -2.80% | 2,705,200 |
| Dec 10, 2018 | $46.12 | $49.47 | $44.88 | $45.42 | -2.13% | 2,750,000 |
| Dec 3, 2018 | $51.83 | $52.95 | $45.89 | $46.41 | -8.15% | 2,054,900 |
| Nov 26, 2018 | $47.18 | $50.86 | $46.53 | $50.53 | +8.97% | 2,131,500 |
| Nov 19, 2018 | $50.25 | $51.00 | $46.37 | $46.37 | -8.90% | 1,827,200 |
| Nov 12, 2018 | $55.26 | $55.83 | $44.06 | $50.90 | -8.73% | 5,532,200 |
| Nov 5, 2018 | $57.24 | $60.15 | $53.67 | $55.77 | -2.48% | 2,398,800 |
| Oct 29, 2018 | $54.43 | $57.67 | $51.92 | $57.19 | +6.74% | 1,721,000 |
| Oct 22, 2018 | $57.38 | $57.61 | $50.20 | $53.58 | -6.64% | 2,409,200 |
| Oct 15, 2018 | $61.36 | $61.75 | $56.43 | $57.39 | -6.67% | 2,321,100 |
| Oct 8, 2018 | $80.94 | $81.42 | $58.26 | $61.49 | -24.00% | 6,074,500 |
| Oct 1, 2018 | $78.75 | $82.18 | $76.56 | $80.91 | +3.33% | 1,953,600 |
| Sep 24, 2018 | $77.55 | $78.85 | $75.30 | $78.30 | +0.97% | 1,126,500 |
| Sep 17, 2018 | $75.10 | $79.40 | $74.55 | $77.55 | +3.47% | 1,627,200 |
| Sep 10, 2018 | $76.10 | $76.25 | $73.05 | $74.95 | -0.60% | 1,043,700 |
| Sep 4, 2018 | $76.90 | $77.15 | $74.10 | $75.40 | -2.27% | 1,053,700 |
| Aug 27, 2018 | $76.95 | $79.80 | $76.80 | $77.15 | +0.78% | 1,423,500 |
| Aug 20, 2018 | $75.25 | $77.35 | $74.30 | $76.55 | +1.80% | 897,300 |
| Aug 13, 2018 | $77.00 | $77.30 | $72.35 | $75.20 | -2.21% | 1,213,600 |
| Aug 6, 2018 | $75.10 | $80.00 | $73.90 | $76.90 | +3.15% | 1,403,500 |
| Jul 30, 2018 | $72.40 | $77.78 | $70.55 | $74.55 | +3.11% | 1,633,800 |
| Jul 23, 2018 | $72.65 | $73.53 | $70.70 | $72.30 | -0.69% | 917,400 |
| Jul 16, 2018 | $71.70 | $73.55 | $70.40 | $72.80 | +1.61% | 1,399,900 |
| Jul 9, 2018 | $71.40 | $73.60 | $70.45 | $71.65 | +0.99% | 1,275,600 |
| Jul 2, 2018 | $70.40 | $72.40 | $69.70 | $70.95 | 0.00% | 829,700 |
| Jun 25, 2018 | $71.05 | $72.30 | $69.30 | $70.95 | -0.63% | 1,444,500 |
| Jun 18, 2018 | $74.20 | $74.73 | $70.65 | $71.40 | -4.80% | 1,238,200 |
| Jun 11, 2018 | $73.70 | $75.70 | $73.25 | $75.00 | +1.69% | 1,297,800 |
| Jun 4, 2018 | $74.90 | $76.60 | $72.50 | $73.75 | -1.01% | 1,199,400 |
| May 29, 2018 | $74.35 | $74.80 | $72.20 | $74.50 | -0.93% | 1,242,400 |
| May 21, 2018 | $76.75 | $77.80 | $74.70 | $75.20 | -1.38% | 1,101,200 |
| May 14, 2018 | $76.15 | $77.15 | $74.35 | $76.25 | +0.20% | 1,318,100 |
| May 7, 2018 | $73.40 | $76.85 | $73.40 | $76.10 | +4.03% | 1,535,600 |
| Apr 30, 2018 | $74.75 | $75.85 | $71.30 | $73.15 | -1.75% | 2,134,600 |
| Apr 23, 2018 | $76.55 | $78.95 | $74.00 | $74.45 | -2.81% | 1,690,700 |
| Apr 16, 2018 | $76.20 | $79.58 | $76.00 | $76.60 | +1.06% | 1,656,900 |
| Apr 9, 2018 | $72.35 | $76.25 | $71.40 | $75.80 | +5.50% | 1,972,500 |
| Apr 2, 2018 | $74.00 | $74.75 | $70.10 | $71.85 | -2.97% | 2,620,100 |
| Mar 26, 2018 | $75.85 | $76.65 | $73.25 | $74.05 | 0.00% | 1,885,700 |
| Mar 19, 2018 | $79.05 | $80.00 | $74.00 | $74.05 | -6.56% | 1,607,400 |
| Mar 12, 2018 | $81.80 | $82.60 | $77.25 | $79.25 | -2.58% | 1,793,700 |
| Mar 5, 2018 | $78.85 | $81.55 | $78.65 | $81.35 | +2.59% | 2,351,500 |
| Feb 26, 2018 | $82.10 | $83.80 | $77.70 | $79.30 | -3.12% | 1,635,700 |
| Feb 20, 2018 | $80.65 | $84.90 | $78.25 | $81.85 | +0.99% | 1,703,000 |
| Feb 12, 2018 | $75.05 | $81.60 | $74.10 | $81.05 | +8.50% | 1,861,300 |
| Feb 5, 2018 | $80.05 | $80.55 | $71.35 | $74.70 | -7.20% | 2,144,400 |
| Jan 29, 2018 | $83.85 | $85.35 | $80.15 | $80.50 | -4.00% | 1,895,900 |
| Jan 22, 2018 | $79.30 | $84.85 | $79.10 | $83.85 | +5.54% | 1,509,000 |
| Jan 16, 2018 | $78.80 | $79.50 | $76.50 | $79.45 | +1.15% | 1,127,100 |
| Jan 8, 2018 | $77.40 | $80.25 | $75.81 | $78.55 | +1.42% | 1,242,200 |
| Jan 2, 2018 | $72.80 | $77.50 | $72.00 | $77.45 | +6.68% | 1,360,400 |
| Dec 26, 2017 | $72.50 | $73.90 | $72.10 | $72.60 | -0.07% | 898,200 |
| Dec 18, 2017 | $73.70 | $74.05 | $72.00 | $72.65 | +0.07% | 1,269,000 |
| Dec 11, 2017 | $71.20 | $74.80 | $71.20 | $72.60 | +2.69% | 1,820,700 |
| Dec 4, 2017 | $72.25 | $72.25 | $66.95 | $70.70 | -0.63% | 2,095,300 |
| Nov 27, 2017 | $72.55 | $75.20 | $70.80 | $71.15 | -2.00% | 1,588,200 |
| Nov 20, 2017 | $71.65 | $73.70 | $71.35 | $72.60 | +1.47% | 736,800 |
| Nov 13, 2017 | $70.45 | $71.65 | $69.05 | $71.55 | +0.92% | 2,004,000 |
| Nov 6, 2017 | $71.85 | $72.60 | $70.15 | $70.90 | -2.07% | 2,066,800 |
| Oct 30, 2017 | $70.40 | $72.90 | $69.90 | $72.40 | +2.77% | 3,118,100 |
| Oct 23, 2017 | $72.00 | $73.40 | $69.75 | $70.45 | -2.15% | 3,601,100 |
| Oct 16, 2017 | $71.95 | $72.20 | $69.10 | $72.00 | +0.84% | 2,629,100 |
| Oct 9, 2017 | $69.60 | $71.80 | $66.20 | $71.40 | +2.66% | 3,583,700 |
| Oct 2, 2017 | $67.00 | $70.40 | $66.33 | $69.55 | +3.65% | 2,158,900 |
| Sep 25, 2017 | $67.35 | $68.66 | $66.50 | $67.10 | -0.37% | 2,158,900 |
| Sep 18, 2017 | $68.25 | $69.85 | $65.90 | $67.35 | -0.96% | 2,291,000 |
| Sep 11, 2017 | $67.60 | $69.35 | $66.15 | $68.00 | +2.56% | 3,270,200 |
| Sep 5, 2017 | $68.40 | $70.30 | $65.95 | $66.30 | -3.21% | 2,090,900 |
| Aug 28, 2017 | $63.05 | $68.75 | $62.80 | $68.50 | +8.82% | 3,694,300 |
| Aug 21, 2017 | $59.45 | $64.00 | $59.20 | $62.95 | +5.44% | 2,645,000 |
| Aug 14, 2017 | $59.75 | $61.20 | $58.05 | $59.70 | +0.59% | 2,934,100 |
| Aug 7, 2017 | $64.45 | $64.50 | $57.70 | $59.35 | -7.91% | 4,349,700 |
| Jul 31, 2017 | $70.05 | $72.05 | $63.25 | $64.45 | -7.66% | 5,884,200 |
| Jul 24, 2017 | $69.70 | $70.30 | $67.70 | $69.80 | +0.14% | 2,597,900 |
| Jul 17, 2017 | $70.55 | $71.30 | $68.85 | $69.70 | -1.13% | 2,069,400 |
| Jul 10, 2017 | $68.30 | $70.95 | $67.60 | $70.50 | +2.77% | 2,432,200 |
| Jul 3, 2017 | $69.30 | $70.85 | $67.05 | $68.60 | -0.15% | 2,199,200 |
| Jun 26, 2017 | $66.85 | $70.15 | $63.75 | $68.70 | +3.39% | 3,108,900 |
| Jun 19, 2017 | $65.40 | $67.50 | $64.40 | $66.45 | +2.23% | 4,116,600 |
| Jun 12, 2017 | $67.10 | $67.95 | $63.65 | $65.00 | -3.35% | 2,932,100 |
| Jun 5, 2017 | $65.70 | $68.35 | $63.15 | $67.25 | +1.74% | 2,497,400 |
| May 30, 2017 | $64.80 | $66.75 | $62.50 | $66.10 | +1.77% | 2,095,200 |
| May 22, 2017 | $67.05 | $67.20 | $64.10 | $64.95 | -2.40% | 2,411,000 |
| May 15, 2017 | $64.00 | $67.15 | $62.35 | $66.55 | +4.56% | 3,510,200 |
| May 8, 2017 | $62.05 | $64.75 | $60.55 | $63.65 | +2.17% | 2,956,400 |
| May 1, 2017 | $66.35 | $67.30 | $59.55 | $62.30 | -6.17% | 5,009,800 |
| Apr 24, 2017 | $64.80 | $67.30 | $64.45 | $66.40 | +3.19% | 2,683,300 |
| Apr 17, 2017 | $64.95 | $65.15 | $63.35 | $64.35 | -0.16% | 2,870,500 |
| Apr 10, 2017 | $68.00 | $68.60 | $64.40 | $64.45 | -5.08% | 1,913,300 |
| Apr 3, 2017 | $67.30 | $69.18 | $65.55 | $67.90 | +1.19% | 3,029,900 |
| Mar 27, 2017 | $63.90 | $67.50 | $62.54 | $67.10 | +3.39% | 3,263,800 |
| Mar 20, 2017 | $71.05 | $71.45 | $64.75 | $64.90 | -8.66% | 3,264,300 |
| Mar 13, 2017 | $68.95 | $71.95 | $68.55 | $71.05 | +3.05% | 2,050,400 |
| Mar 6, 2017 | $70.85 | $71.53 | $68.55 | $68.95 | -3.90% | 2,617,400 |
| Feb 27, 2017 | $70.20 | $72.40 | $68.60 | $71.75 | +2.14% | 3,541,900 |
| Feb 21, 2017 | $69.45 | $72.40 | $67.30 | $70.25 | +2.03% | 4,711,500 |
| Feb 13, 2017 | $70.50 | $72.60 | $68.65 | $68.85 | -1.57% | 3,345,100 |
| Feb 6, 2017 | $68.60 | $70.30 | $68.03 | $69.95 | +2.12% | 2,570,500 |
| Jan 30, 2017 | $64.90 | $69.60 | $64.10 | $68.50 | +4.90% | 3,380,000 |
| Jan 23, 2017 | $62.65 | $65.70 | $61.95 | $65.30 | +4.15% | 2,755,000 |
| Jan 17, 2017 | $63.75 | $64.30 | $62.01 | $62.70 | -0.71% | 2,412,400 |
| Jan 9, 2017 | $60.25 | $63.40 | $59.25 | $63.15 | +3.87% | 2,333,400 |
| Jan 3, 2017 | $60.15 | $61.90 | $59.55 | $60.80 | +2.53% | 2,217,000 |
| Dec 27, 2016 | $60.90 | $62.30 | $58.90 | $59.30 | -2.55% | 1,937,600 |
| Dec 19, 2016 | $60.45 | $61.55 | $59.80 | $60.85 | +0.58% | 2,309,900 |
| Dec 12, 2016 | $60.60 | $60.90 | $58.65 | $60.50 | +0.50% | 3,328,100 |
| Dec 5, 2016 | $58.80 | $60.68 | $58.50 | $60.20 | +3.17% | 2,910,100 |
| Nov 28, 2016 | $57.65 | $60.10 | $56.80 | $58.35 | +1.04% | 3,846,400 |
| Nov 21, 2016 | $56.45 | $57.95 | $55.10 | $57.75 | +3.87% | 2,481,200 |
| Nov 14, 2016 | $52.75 | $56.30 | $52.75 | $55.60 | +5.60% | 4,907,400 |
| Nov 7, 2016 | $50.90 | $53.90 | $47.80 | $52.65 | – | 5,280,800 |
Seasonality
TSEOQ 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 | -2.0% | -6.6% | -15.2% | -2.9% | -11.5% | -11.4% | 1.7% | 68.6% | -0.6% | -13.1% | -2.7% | 4.3% |
| Months up | 5 of 10 | 4 of 10 | 0 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -9.5% | -48.9% | -54.3% | -4.8% | -90.0% | -80.0% | -20.0% | 712.5% | 0.0% | -69.2% | ||
| 2025 | -18.6% | 18.8% | -25.2% | 8.5% | -23.9% | 3.0% | -14.1% | -10.1% | -2.1% | -37.9% | -33.3% | -49.0% |
| 2024 | -27.9% | -25.4% | -16.0% | -30.8% | 46.7% | -39.7% | 25.7% | 50.5% | 17.5% | -9.4% | -6.3% | 17.8% |
| 2023 | 23.9% | -16.5% | -10.1% | -12.5% | -31.5% | 2.0% | 39.2% | -40.2% | -22.4% | -24.1% | -6.6% | 44.8% |
| 2022 | 2.6% | -3.0% | -7.8% | -0.3% | -0.3% | -18.7% | -6.2% | -25.8% | -30.9% | 4.4% | 31.0% | -7.9% |
| 2021 | -0.6% | 27.3% | -1.6% | -2.6% | 4.9% | -7.9% | -9.0% | -4.5% | 4.6% | 3.9% | -15.8% | 11.1% |
| 2020 | -21.9% | -23.8% | -17.2% | 15.1% | 0.6% | 7.7% | -0.3% | 14.8% | 2.9% | 25.9% | 19.4% | 34.8% |
| 2019 | 8.0% | 2.3% | -9.7% | 0.1% | -18.0% | 14.9% | -7.4% | -9.6% | 22.4% | -0.0% | -10.6% | -2.1% |
| 2018 | 14.1% | -3.5% | -7.0% | -1.0% | -0.9% | -1.9% | 5.9% | 3.3% | 1.5% | -30.8% | -6.2% | -9.4% |
| 2017 | 9.7% | 6.8% | -3.0% | -0.6% | -2.9% | 6.6% | 2.9% | -4.8% | 0.3% | 6.4% | 3.9% | -1.6% |