Tyson Foods, Inc. (TSN) stock
TSNNYSEPoultry Slaughtering and ProcessingFiscal year ends October 3
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 3, 2026Score 9/3013% above fair value
$57.04+0.79 (+1.40%)
Close on Oct 30, 2026Market cap $20.07BP/E 35.2Yield –
Price history
Tyson Foods share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.04
+1.40% on the day
52-week range
$49.96 – $69.48
-17.9% from the high
Change over 52 weeks
+11.0%
From $51.41 on Oct 30, 2025
Average volume
3.25M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $50.23 | $57.70 | $49.96 | $57.04 | +12.88% | 70,262,604 |
| Sep 2026 | $54.75 | $56.54 | $50.50 | $50.53 | -8.36% | 81,233,005 |
| Aug 2026 | $55.89 | $59.91 | $54.53 | $55.14 | -4.87% | 61,635,306 |
| Jul 2026 | $57.67 | $63.03 | $56.19 | $57.96 | +1.24% | 64,278,824 |
| Jun 2026 | $60.27 | $60.79 | $54.63 | $57.25 | -6.18% | 86,202,688 |
| May 2026 | $64.23 | $69.48 | $60.85 | $61.02 | -4.76% | 60,374,855 |
| Apr 2026 | $63.88 | $65.64 | $62.98 | $64.07 | 0.00% | 50,678,757 |
| Mar 2026 | $64.75 | $64.85 | $57.90 | $64.07 | -1.42% | 70,639,276 |
| Feb 2026 | $63.89 | $66.41 | $61.80 | $64.99 | -0.52% | 57,827,969 |
| Jan 2026 | $58.57 | $65.96 | $55.70 | $65.33 | +11.45% | 61,701,588 |
| Dec 2025 | $57.50 | $60.47 | $55.40 | $58.62 | +0.98% | 62,893,625 |
| Nov 2025 | $51.22 | $58.42 | $50.65 | $58.05 | +12.92% | 68,630,570 |
| Oct 2025 | $54.41 | $54.84 | $50.56 | $51.41 | -5.32% | 61,969,460 |
| Sep 2025 | $56.72 | $56.90 | $52.96 | $54.30 | -4.37% | 56,746,112 |
| Aug 2025 | $52.68 | $57.75 | $51.85 | $56.78 | +8.57% | 59,508,151 |
| Jul 2025 | $55.88 | $57.72 | $52.23 | $52.30 | -6.51% | 53,994,103 |
| Jun 2025 | $55.94 | $56.18 | $54.26 | $55.94 | -0.39% | 51,777,777 |
| May 2025 | $60.59 | $61.53 | $54.40 | $56.16 | -8.30% | 84,792,268 |
| Apr 2025 | $63.87 | $64.36 | $56.79 | $61.24 | -4.03% | 49,799,627 |
| Mar 2025 | $61.31 | $64.15 | $59.50 | $63.81 | +4.03% | 52,212,309 |
| Feb 2025 | $57.42 | $61.80 | $56.17 | $61.34 | +8.59% | 50,754,842 |
| Jan 2025 | $57.45 | $58.63 | $54.01 | $56.49 | -1.65% | 47,312,647 |
| Dec 2024 | $64.24 | $64.56 | $56.85 | $57.44 | -10.95% | 44,071,968 |
| Nov 2024 | $58.58 | $65.95 | $57.61 | $64.50 | +10.09% | 54,565,889 |
| Oct 2024 | $59.34 | $61.11 | $57.53 | $58.59 | -1.63% | 39,565,661 |
| Sep 2024 | $64.06 | $66.88 | $57.60 | $59.56 | -7.39% | 45,901,084 |
| Aug 2024 | $61.28 | $65.71 | $60.10 | $64.31 | +5.60% | 55,944,219 |
| Jul 2024 | $57.30 | $61.41 | $55.65 | $60.90 | +6.58% | 31,812,303 |
| Jun 2024 | $57.53 | $57.88 | $53.61 | $57.14 | -0.19% | 39,221,004 |
| May 2024 | $60.36 | $62.04 | $56.22 | $57.25 | -5.61% | 74,331,820 |
| Apr 2024 | $58.50 | $61.71 | $57.33 | $60.65 | +3.27% | 42,848,038 |
| Mar 2024 | $54.25 | $59.48 | $52.11 | $58.73 | +8.28% | 71,213,373 |
| Feb 2024 | $54.95 | $61.21 | $51.16 | $54.24 | -0.95% | 67,965,289 |
| Jan 2024 | $53.61 | $56.17 | $52.14 | $54.76 | +1.88% | 46,936,618 |
| Dec 2023 | $46.78 | $54.10 | $46.78 | $53.75 | +14.75% | 56,208,239 |
| Nov 2023 | $46.50 | $48.99 | $45.13 | $46.84 | +1.06% | 62,214,733 |
| Oct 2023 | $50.25 | $50.25 | $44.94 | $46.35 | -8.20% | 50,418,636 |
| Sep 2023 | $53.33 | $55.31 | $49.40 | $50.49 | -5.22% | 55,229,177 |
| Aug 2023 | $55.72 | $57.15 | $50.10 | $53.27 | -4.40% | 68,483,649 |
| Jul 2023 | $51.39 | $56.60 | $50.71 | $55.72 | +9.17% | 58,937,457 |
| Jun 2023 | $51.12 | $51.75 | $49.18 | $51.04 | +0.79% | 64,163,977 |
| May 2023 | $62.54 | $63.28 | $47.11 | $50.64 | -18.96% | 119,668,208 |
| Apr 2023 | $59.22 | $62.67 | $58.77 | $62.49 | +5.34% | 45,507,040 |
| Mar 2023 | $58.99 | $59.59 | $55.81 | $59.32 | +0.14% | 72,391,153 |
| Feb 2023 | $65.39 | $65.81 | $59.18 | $59.24 | -9.90% | 76,498,525 |
| Jan 2023 | $62.95 | $74.07 | $62.52 | $65.75 | +5.62% | 49,457,745 |
| Dec 2022 | $66.61 | $66.61 | $59.38 | $62.25 | -6.08% | 58,728,344 |
| Nov 2022 | $68.85 | $69.07 | $63.62 | $66.28 | -3.03% | 73,008,558 |
| Oct 2022 | $66.38 | $69.03 | $62.94 | $68.35 | +3.67% | 54,248,825 |
| Sep 2022 | $75.03 | $76.23 | $65.85 | $65.93 | -12.54% | 44,118,693 |
| Aug 2022 | $87.86 | $88.76 | $75.33 | $75.38 | -14.35% | 47,114,193 |
| Jul 2022 | $85.89 | $88.14 | $80.88 | $88.01 | +2.27% | 33,394,181 |
| Jun 2022 | $89.59 | $92.32 | $81.78 | $86.06 | -3.96% | 36,863,901 |
| May 2022 | $94.52 | $94.77 | $82.95 | $89.61 | -3.81% | 51,236,913 |
| Apr 2022 | $90.00 | $99.54 | $88.32 | $93.16 | +3.94% | 36,843,514 |
| Mar 2022 | $92.71 | $96.34 | $83.14 | $89.63 | -3.27% | 72,931,173 |
| Feb 2022 | $90.89 | $100.72 | $87.82 | $92.66 | +1.95% | 57,306,727 |
| Jan 2022 | $86.88 | $94.09 | $86.16 | $90.89 | +4.28% | 43,068,341 |
| Dec 2021 | $79.55 | $87.50 | $78.22 | $87.16 | +10.39% | 43,816,608 |
| Nov 2021 | $80.15 | $85.61 | $78.75 | $78.96 | -1.26% | 38,516,845 |
| Oct 2021 | $79.12 | $83.76 | $77.32 | $79.97 | +1.30% | 30,354,262 |
| Sep 2021 | $78.57 | $81.01 | $74.43 | $78.94 | +0.53% | 37,275,720 |
| Aug 2021 | $71.77 | $82.45 | $70.04 | $78.52 | +9.88% | 40,970,238 |
| Jul 2021 | $73.93 | $74.46 | $69.88 | $71.46 | -3.12% | 33,054,151 |
| Jun 2021 | $79.76 | $80.99 | $72.19 | $73.76 | -7.22% | 37,213,931 |
| May 2021 | $77.76 | $81.79 | $76.00 | $79.50 | +2.65% | 41,215,739 |
| Apr 2021 | $74.18 | $79.77 | $73.31 | $77.45 | +4.24% | 32,719,734 |
| Mar 2021 | $68.28 | $78.14 | $68.26 | $74.30 | +9.80% | 55,390,541 |
| Feb 2021 | $64.56 | $70.57 | $62.59 | $67.67 | +5.22% | 43,049,827 |
| Jan 2021 | $64.55 | $67.46 | $62.66 | $64.31 | -0.20% | 42,976,957 |
| Dec 2020 | $65.48 | $70.48 | $62.47 | $64.44 | -1.17% | 55,895,267 |
| Nov 2020 | $57.85 | $66.06 | $55.82 | $65.20 | +13.93% | 53,221,832 |
| Oct 2020 | $59.41 | $61.33 | $56.27 | $57.23 | -3.78% | 45,235,973 |
| Sep 2020 | $62.87 | $66.49 | $56.27 | $59.48 | -5.29% | 68,962,648 |
| Aug 2020 | $62.90 | $66.52 | $61.34 | $62.80 | +2.20% | 51,173,638 |
| Jul 2020 | $59.68 | $62.00 | $55.28 | $61.45 | +2.91% | 41,793,688 |
| Jun 2020 | $61.55 | $68.71 | $57.75 | $59.71 | -2.82% | 81,938,850 |
| May 2020 | $61.22 | $63.60 | $54.28 | $61.44 | -1.21% | 77,767,832 |
| Apr 2020 | $56.40 | $64.97 | $52.33 | $62.19 | +7.47% | 67,113,491 |
| Mar 2020 | $68.32 | $71.52 | $42.57 | $57.87 | -14.68% | 107,203,419 |
| Feb 2020 | $83.05 | $84.85 | $65.72 | $67.83 | -17.91% | 62,973,769 |
| Jan 2020 | $91.08 | $94.24 | $82.32 | $82.63 | -9.24% | 59,209,947 |
| Dec 2019 | $89.88 | $92.08 | $86.66 | $91.04 | +1.28% | 46,306,811 |
| Nov 2019 | $83.11 | $94.11 | $81.59 | $89.89 | +8.58% | 52,490,332 |
| Oct 2019 | $85.92 | $86.38 | $77.03 | $82.79 | -3.89% | 55,026,503 |
| Sep 2019 | $92.60 | $93.45 | $80.00 | $86.14 | -7.42% | 55,232,199 |
| Aug 2019 | $79.79 | $94.07 | $79.76 | $93.04 | +17.03% | 63,664,595 |
| Jul 2019 | $81.50 | $82.91 | $78.58 | $79.50 | -1.54% | 46,279,137 |
| Jun 2019 | $76.12 | $84.30 | $75.69 | $80.74 | +6.39% | 65,309,454 |
| May 2019 | $75.00 | $83.36 | $74.55 | $75.89 | +1.17% | 67,117,867 |
| Apr 2019 | $69.50 | $75.40 | $68.63 | $75.01 | +8.04% | 47,834,044 |
| Mar 2019 | $61.80 | $69.54 | $61.54 | $69.43 | +12.60% | 58,907,598 |
| Feb 2019 | $62.15 | $63.93 | $58.20 | $61.66 | -0.42% | 58,982,669 |
| Jan 2019 | $53.04 | $62.56 | $52.82 | $61.92 | +15.96% | 57,029,101 |
| Dec 2018 | $58.70 | $60.40 | $49.77 | $53.40 | -9.41% | 60,337,752 |
| Nov 2018 | $59.91 | $63.35 | $56.36 | $58.95 | -1.62% | 60,828,437 |
| Oct 2018 | $59.72 | $63.54 | $58.54 | $59.92 | +0.66% | 55,461,933 |
| Sep 2018 | $62.87 | $64.04 | $59.12 | $59.53 | -5.22% | 39,627,191 |
| Aug 2018 | $57.93 | $63.60 | $56.94 | $62.81 | +8.95% | 70,585,413 |
| Jul 2018 | $68.39 | $68.81 | $56.79 | $57.65 | -16.27% | 54,566,396 |
| Jun 2018 | $67.83 | $72.42 | $67.20 | $68.85 | +2.05% | 41,329,305 |
| May 2018 | $70.00 | $71.27 | $64.60 | $67.47 | -3.75% | 50,591,312 |
| Apr 2018 | $71.76 | $72.13 | $68.03 | $70.10 | -4.22% | 42,481,388 |
| Mar 2018 | $74.36 | $76.55 | $71.40 | $73.19 | -1.60% | 42,849,684 |
| Feb 2018 | $75.75 | $77.62 | $72.50 | $74.38 | -2.27% | 46,549,033 |
| Jan 2018 | $81.12 | $82.51 | $74.87 | $76.11 | -6.12% | 42,764,062 |
| Dec 2017 | $82.29 | $84.65 | $80.06 | $81.07 | -1.43% | 43,996,104 |
| Nov 2017 | $73.16 | $82.84 | $71.55 | $82.25 | +12.81% | 52,952,730 |
| Oct 2017 | $70.90 | $73.16 | $69.80 | $72.91 | +3.49% | 41,814,566 |
| Sep 2017 | $63.53 | $70.80 | $63.30 | $70.45 | +11.30% | 49,229,709 |
| Aug 2017 | $63.53 | $67.73 | $61.97 | $63.30 | -0.09% | 66,420,080 |
| Jul 2017 | $62.75 | $63.80 | $58.36 | $63.36 | +1.17% | 44,997,130 |
| Jun 2017 | $57.52 | $63.79 | $57.20 | $62.63 | +9.23% | 63,566,819 |
| May 2017 | $64.51 | $64.53 | $57.26 | $57.34 | -10.77% | 66,755,242 |
| Apr 2017 | $61.96 | $66.87 | $61.50 | $64.26 | +4.13% | 48,353,248 |
| Mar 2017 | $62.63 | $64.36 | $61.01 | $61.71 | -1.36% | 59,555,703 |
| Feb 2017 | $62.56 | $67.14 | $62.02 | $62.56 | -0.37% | 69,577,363 |
| Jan 2017 | $62.48 | $64.00 | $61.00 | $62.79 | +1.80% | 47,214,515 |
| Dec 2016 | $56.81 | $63.79 | $55.94 | $61.68 | +8.57% | 70,294,519 |
| Nov 2016 | $70.53 | $71.62 | $55.72 | $56.81 | -19.82% | 119,974,244 |
| Oct 2016 | $74.58 | $75.33 | $65.85 | $70.85 | -5.12% | 73,771,244 |
| Sep 2016 | $75.58 | $77.05 | $72.26 | $74.67 | -1.19% | 55,990,700 |
| Aug 2016 | $73.71 | $76.23 | $72.60 | $75.57 | +2.68% | 52,618,800 |
| Jul 2016 | $66.62 | $73.99 | $65.83 | $73.60 | +10.20% | 52,705,800 |
| Jun 2016 | $63.78 | $66.81 | $59.45 | $66.79 | +4.72% | 92,206,200 |
| May 2016 | $65.99 | $70.44 | $63.61 | $63.78 | -3.10% | 73,515,000 |
| Apr 2016 | $66.60 | $68.84 | $62.30 | $65.82 | -1.26% | 61,937,200 |
| Mar 2016 | $65.10 | $68.14 | $64.38 | $66.66 | +2.95% | 66,704,800 |
| Feb 2016 | $53.45 | $66.67 | $51.73 | $64.75 | +21.35% | 121,146,900 |
| Jan 2016 | $52.44 | $53.95 | $48.52 | $53.36 | +0.06% | 90,588,100 |
| Dec 2015 | $50.22 | $54.42 | $50.05 | $53.33 | +6.66% | 110,520,500 |
| Nov 2015 | $44.46 | $50.76 | $42.89 | $50.00 | +12.71% | 101,254,200 |
| Oct 2015 | $43.27 | $47.71 | $42.78 | $44.36 | +2.92% | 97,392,500 |
| Sep 2015 | $41.37 | $44.14 | $41.15 | $43.10 | +1.94% | 75,555,900 |
| Aug 2015 | $40.01 | $43.86 | $39.05 | $42.28 | -4.67% | 130,059,500 |
| Jul 2015 | $42.81 | $44.78 | $42.00 | $44.35 | +4.03% | 75,254,200 |
| Jun 2015 | $42.53 | $45.10 | $40.71 | $42.63 | +0.42% | 75,763,000 |
| May 2015 | $39.56 | $43.80 | $39.34 | $42.45 | +7.47% | 82,899,900 |
| Apr 2015 | $38.15 | $40.00 | $37.24 | $39.50 | +3.13% | 71,010,500 |
| Mar 2015 | $41.31 | $42.41 | $37.10 | $38.30 | -7.29% | 111,809,000 |
| Feb 2015 | $39.04 | $41.82 | $38.51 | $41.31 | +5.81% | 66,039,500 |
| Jan 2015 | $40.09 | $42.00 | $38.39 | $39.04 | -2.62% | 96,632,100 |
| Dec 2014 | $42.14 | $42.53 | $38.25 | $40.09 | -5.31% | 113,187,900 |
| Nov 2014 | $40.35 | $43.37 | $39.62 | $42.34 | +4.93% | 84,547,800 |
| Oct 2014 | $39.82 | $42.10 | $37.02 | $40.35 | +2.49% | 98,682,900 |
| Sep 2014 | $38.14 | $39.87 | $37.14 | $39.37 | +3.44% | 74,844,000 |
| Aug 2014 | $37.10 | $38.20 | $36.12 | $38.06 | +2.28% | 87,973,500 |
| Jul 2014 | $37.50 | $41.88 | $37.10 | $37.21 | -0.88% | 113,736,400 |
| Jun 2014 | $42.56 | $43.63 | $34.90 | $37.54 | -11.59% | 124,631,800 |
| May 2014 | $42.24 | $44.00 | $38.00 | $42.46 | +1.17% | 85,578,400 |
| Apr 2014 | $44.13 | $44.24 | $40.79 | $41.97 | -4.64% | 76,113,400 |
| Mar 2014 | $39.05 | $44.22 | $38.30 | $44.01 | +11.56% | 66,621,000 |
| Feb 2014 | $37.35 | $39.55 | $35.21 | $39.45 | +5.48% | 72,525,000 |
| Jan 2014 | $33.52 | $38.25 | $33.03 | $37.40 | +11.78% | 82,136,100 |
| Dec 2013 | $31.59 | $34.38 | $31.45 | $33.46 | +5.59% | 71,665,800 |
| Nov 2013 | $27.69 | $31.98 | $27.33 | $31.69 | +14.53% | 83,244,900 |
| Oct 2013 | $28.21 | $29.89 | $27.39 | $27.67 | -2.16% | 95,423,900 |
| Sep 2013 | $29.18 | $30.56 | $28.18 | $28.28 | -2.31% | 98,139,200 |
| Aug 2013 | $27.88 | $32.40 | $27.86 | $28.95 | +4.82% | 120,441,700 |
| Jul 2013 | $25.79 | $27.66 | $25.69 | $27.62 | +7.55% | 59,699,200 |
| Jun 2013 | $24.95 | $26.00 | $24.48 | $25.68 | +2.72% | 67,092,500 |
| May 2013 | $24.52 | $25.86 | $23.39 | $25.00 | +1.50% | 110,610,900 |
| Apr 2013 | $24.76 | $25.10 | $22.47 | $24.63 | -0.77% | 82,511,200 |
| Mar 2013 | $22.65 | $24.85 | $22.60 | $24.82 | +9.48% | 72,329,800 |
| Feb 2013 | $22.95 | $24.31 | $21.79 | $22.67 | +2.49% | 117,009,700 |
| Jan 2013 | $19.71 | $22.86 | $19.61 | $22.12 | +14.02% | 95,238,400 |
| Dec 2012 | $19.25 | $19.91 | $19.03 | $19.40 | +1.20% | 67,620,600 |
| Nov 2012 | $16.85 | $19.40 | $16.50 | $19.17 | +14.04% | 116,632,900 |
| Oct 2012 | $16.10 | $17.00 | $15.93 | $16.81 | +4.93% | 86,135,300 |
| Sep 2012 | $15.66 | $16.73 | $15.51 | $16.02 | +2.30% | 104,023,000 |
| Aug 2012 | $15.05 | $16.33 | $14.07 | $15.66 | +4.33% | 189,086,600 |
| Jul 2012 | $18.88 | $18.88 | $14.62 | $15.01 | -20.29% | 129,150,800 |
| Jun 2012 | $19.15 | $19.55 | $18.09 | $18.83 | -2.79% | 69,212,800 |
| May 2012 | $18.21 | $19.77 | $17.64 | $19.37 | +6.14% | 95,664,100 |
| Apr 2012 | $19.18 | $19.54 | $17.30 | $18.25 | -4.70% | 85,088,100 |
| Mar 2012 | $18.93 | $19.99 | $18.71 | $19.15 | +1.27% | 77,390,700 |
| Feb 2012 | $18.70 | $19.83 | $18.50 | $18.91 | +1.45% | 87,211,600 |
| Jan 2012 | $20.89 | $20.98 | $18.45 | $18.64 | -9.69% | 100,228,700 |
| Dec 2011 | $20.18 | $21.06 | $19.82 | $20.64 | +2.48% | 66,058,500 |
| Nov 2011 | $18.80 | $20.31 | $18.72 | $20.14 | +4.35% | 70,049,700 |
| Oct 2011 | $17.26 | $19.68 | $16.38 | $19.30 | +11.18% | 82,392,800 |
| Sep 2011 | $17.56 | $17.85 | $15.96 | $17.36 | -0.63% | 76,751,000 |
| Aug 2011 | $17.72 | $17.80 | $15.60 | $17.47 | -0.51% | 112,275,400 |
| Jul 2011 | $19.50 | $19.70 | $17.27 | $17.56 | -9.58% | 74,763,600 |
| Jun 2011 | $18.95 | $19.63 | $17.09 | $19.42 | +2.10% | 118,323,300 |
| May 2011 | $19.96 | $20.12 | $17.62 | $19.02 | -4.42% | 110,400,000 |
| Apr 2011 | $19.30 | $19.95 | $18.88 | $19.90 | +3.70% | 59,809,300 |
| Mar 2011 | $18.84 | $19.99 | $18.24 | $19.19 | +3.01% | 79,583,600 |
| Feb 2011 | $16.56 | $19.14 | $16.50 | $18.63 | +13.25% | 90,204,400 |
| Jan 2011 | $17.21 | $17.50 | $16.17 | $16.45 | -4.47% | 83,746,600 |
| Dec 2010 | $16.09 | $17.81 | $16.05 | $17.22 | +8.78% | 80,672,600 |
| Nov 2010 | $15.62 | $16.66 | $14.79 | $15.83 | +1.80% | 97,530,100 |
| Oct 2010 | $16.19 | $16.33 | $14.59 | $15.55 | -2.93% | 113,648,600 |
| Sep 2010 | $16.51 | $17.21 | $15.04 | $16.02 | -2.20% | 113,869,700 |
| Aug 2010 | $17.64 | $17.87 | $15.66 | $16.38 | -6.45% | 113,710,100 |
| Jul 2010 | $16.31 | $18.42 | $16.01 | $17.51 | +6.83% | 87,424,800 |
| Jun 2010 | $17.42 | $18.70 | $16.35 | $16.39 | -6.77% | 119,795,600 |
| May 2010 | $19.86 | $20.07 | $16.50 | $17.58 | -10.26% | 149,112,600 |
| Apr 2010 | $19.23 | $20.57 | $18.91 | $19.59 | +2.30% | 112,701,600 |
| Mar 2010 | $17.05 | $19.25 | $16.98 | $19.15 | +12.38% | 116,793,100 |
| Feb 2010 | $13.83 | $17.07 | $13.79 | $17.04 | +23.30% | 119,551,600 |
| Jan 2010 | $12.27 | $14.11 | $12.15 | $13.82 | +12.63% | 94,167,800 |
| Dec 2009 | $12.13 | $12.87 | $12.04 | $12.27 | +2.08% | 73,937,600 |
| Nov 2009 | $12.58 | $13.40 | $11.94 | $12.02 | -3.99% | 85,404,600 |
| Oct 2009 | $12.55 | $13.07 | $11.91 | $12.52 | -0.87% | 94,297,200 |
| Sep 2009 | $11.82 | $13.25 | $11.55 | $12.63 | +5.34% | 75,570,800 |
| Aug 2009 | $12.00 | $12.29 | $10.76 | $11.99 | +4.90% | 113,655,500 |
| Jul 2009 | $12.30 | $13.33 | $11.02 | $11.43 | -9.36% | 106,836,000 |
| Jun 2009 | $13.56 | $13.94 | $11.95 | $12.61 | -5.33% | 99,627,300 |
| May 2009 | $10.54 | $14.25 | $10.34 | $13.32 | +26.38% | 97,293,400 |
| Apr 2009 | $9.25 | $11.70 | $9.16 | $10.54 | +12.25% | 91,059,500 |
| Mar 2009 | $8.25 | $10.15 | $7.51 | $9.39 | +11.39% | 108,467,300 |
| Feb 2009 | $8.81 | $9.94 | $7.52 | $8.43 | -4.75% | 104,228,800 |
| Jan 2009 | $8.81 | $9.67 | $7.90 | $8.85 | +1.03% | 130,021,800 |
| Dec 2008 | $6.73 | $9.06 | $5.21 | $8.76 | +30.55% | 121,363,400 |
| Nov 2008 | $8.73 | $9.75 | $4.40 | $6.71 | -23.23% | 178,808,100 |
| Oct 2008 | $11.78 | $13.08 | $5.71 | $8.74 | -26.80% | 173,158,000 |
| Sep 2008 | $14.52 | $15.30 | $10.97 | $11.94 | -17.77% | 175,099,400 |
| Aug 2008 | $15.02 | $17.55 | $14.39 | $14.52 | -2.55% | 78,402,700 |
| Jul 2008 | $14.71 | $18.40 | $14.08 | $14.90 | -0.27% | 109,768,900 |
| Jun 2008 | $18.93 | $19.07 | $13.10 | $14.94 | -20.70% | 156,870,500 |
| May 2008 | $17.66 | $18.97 | $17.28 | $18.84 | +5.84% | 85,574,000 |
| Apr 2008 | $16.04 | $19.50 | $16.04 | $17.80 | +11.60% | 107,318,200 |
| Mar 2008 | $14.36 | $17.44 | $14.28 | $15.95 | +10.69% | 81,163,900 |
| Feb 2008 | $14.27 | $15.12 | $13.43 | $14.41 | +1.34% | 58,223,500 |
| Jan 2008 | $15.23 | $15.48 | $12.81 | $14.22 | -7.24% | 73,031,200 |
| Dec 2007 | $14.84 | $15.71 | $14.09 | $15.33 | +2.82% | 49,100,200 |
| Nov 2007 | $15.75 | $15.94 | $13.50 | $14.91 | -5.63% | 96,771,500 |
| Oct 2007 | $17.95 | $18.79 | $15.68 | $15.80 | -11.48% | 76,635,800 |
| Sep 2007 | $21.35 | $22.12 | $17.79 | $17.85 | -17.17% | 66,005,000 |
| Aug 2007 | $20.99 | $21.91 | $18.97 | $21.55 | +1.17% | 59,734,500 |
| Jul 2007 | $23.27 | $24.04 | $21.25 | $21.30 | -7.55% | 44,166,900 |
| Jun 2007 | $22.29 | $24.32 | $21.45 | $23.04 | +3.36% | 52,162,600 |
| May 2007 | $20.63 | $22.54 | $20.63 | $22.29 | +6.35% | 68,014,200 |
| Apr 2007 | $19.51 | $22.46 | $19.32 | $20.96 | +7.99% | 70,624,600 |
| Mar 2007 | $17.93 | $19.56 | $17.64 | $19.41 | +6.36% | 51,097,800 |
| Feb 2007 | $17.62 | $19.20 | $17.55 | $18.25 | +2.82% | 49,421,200 |
| Jan 2007 | $16.46 | $17.94 | $15.67 | $17.75 | +7.90% | 54,260,100 |
| Dec 2006 | $15.92 | $17.09 | $15.71 | $16.45 | +3.52% | 47,679,800 |
| Nov 2006 | $14.45 | $15.89 | $14.10 | $15.89 | +9.97% | 60,359,400 |
| Oct 2006 | $15.92 | $15.96 | $14.18 | $14.45 | -9.01% | 46,780,300 |
| Sep 2006 | $14.70 | $16.70 | $14.52 | $15.88 | +7.81% | 42,890,100 |
| Aug 2006 | $14.10 | $15.05 | $13.05 | $14.73 | +4.10% | 44,714,100 |
| Jul 2006 | $14.81 | $15.50 | $13.18 | $14.15 | -4.78% | 35,722,900 |
| Jun 2006 | $16.02 | $16.05 | $14.25 | $14.86 | -7.18% | 46,465,700 |
| May 2006 | $14.58 | $17.33 | $14.35 | $16.01 | +9.66% | 69,651,800 |
| Apr 2006 | $13.80 | $14.95 | $12.75 | $14.60 | +6.26% | 59,561,100 |
| Mar 2006 | $13.53 | $14.00 | $12.57 | $13.74 | +1.55% | 61,646,700 |
| Feb 2006 | $14.30 | $15.42 | $13.53 | $13.53 | -5.58% | 48,213,100 |
| Jan 2006 | $17.07 | $17.08 | $13.72 | $14.33 | -16.20% | 58,030,200 |
| Dec 2005 | $16.83 | $17.35 | $16.14 | $17.10 | +1.60% | 23,780,700 |
| Nov 2005 | $17.80 | $19.50 | $15.70 | $16.83 | -5.45% | 35,566,200 |
| Oct 2005 | $17.98 | $18.29 | $17.10 | $17.80 | -1.39% | 28,042,200 |
| Sep 2005 | $17.74 | $18.45 | $16.74 | $18.05 | +1.52% | 23,641,400 |
| Aug 2005 | $16.73 | $18.64 | $16.73 | $17.78 | -4.61% | 59,013,700 |
| Jul 2005 | $17.83 | $19.91 | $17.52 | $18.64 | +4.72% | 24,088,600 |
| Jun 2005 | $18.46 | $18.88 | $17.39 | $17.80 | -3.58% | 30,856,200 |
| May 2005 | $17.50 | $19.25 | $17.23 | $18.46 | +9.30% | 27,961,100 |
| Apr 2005 | $16.70 | $17.05 | $15.90 | $16.89 | +1.26% | 24,048,700 |
| Mar 2005 | $17.00 | $18.16 | $16.63 | $16.68 | -2.00% | 27,671,900 |
| Feb 2005 | $17.65 | $17.66 | $16.22 | $17.02 | -0.87% | 30,514,100 |
| Jan 2005 | $18.33 | $18.50 | $16.44 | $17.17 | -6.68% | 30,490,200 |
| Dec 2004 | $16.60 | $18.51 | $16.27 | $18.40 | +12.26% | 23,298,600 |
| Nov 2004 | $14.59 | $17.85 | $14.35 | $16.39 | +13.03% | 32,963,000 |
| Oct 2004 | $16.20 | $16.66 | $13.97 | $14.50 | -9.49% | 30,755,900 |
| Sep 2004 | $16.21 | $16.99 | $15.52 | $16.02 | -2.79% | 29,081,800 |
| Aug 2004 | $19.13 | $19.50 | $15.94 | $16.48 | -13.54% | 35,305,400 |
| Jul 2004 | $21.08 | $21.28 | $18.04 | $19.06 | -9.02% | 26,599,000 |
| Jun 2004 | $20.28 | $20.98 | $19.68 | $20.95 | +2.10% | 32,186,200 |
| May 2004 | $18.72 | $20.62 | $18.65 | $20.52 | +9.50% | 37,438,000 |
| Apr 2004 | $18.05 | $19.61 | $18.01 | $18.74 | +3.82% | 32,113,500 |
| Mar 2004 | $16.10 | $18.27 | $15.96 | $18.05 | +13.66% | 51,910,000 |
| Feb 2004 | $15.30 | $17.22 | $14.93 | $15.88 | +3.25% | 72,732,400 |
| Jan 2004 | $13.17 | $15.67 | $12.97 | $15.38 | +16.16% | 46,154,200 |
| Dec 2003 | $13.75 | $14.31 | $12.45 | $13.24 | -3.00% | 38,786,900 |
| Nov 2003 | $14.23 | $15.10 | $13.13 | $13.65 | -4.34% | 27,075,700 |
| Oct 2003 | $14.13 | $14.64 | $13.86 | $14.27 | +0.99% | 31,138,800 |
| Sep 2003 | $11.15 | $14.51 | $11.15 | $14.13 | +26.16% | 37,336,400 |
| Aug 2003 | $11.31 | $11.49 | $10.62 | $11.20 | -1.15% | 15,109,500 |
| Jul 2003 | $10.60 | $12.19 | $10.40 | $11.33 | +6.69% | 26,780,700 |
| Jun 2003 | $9.45 | $11.00 | $9.40 | $10.62 | +11.79% | 31,187,600 |
| May 2003 | $9.65 | $9.95 | $8.66 | $9.50 | -1.35% | 27,824,500 |
| Apr 2003 | $7.76 | $9.75 | $7.75 | $9.63 | +24.26% | 23,001,500 |
| Mar 2003 | $9.10 | $9.28 | $7.25 | $7.75 | -15.76% | 37,645,500 |
| Feb 2003 | $10.15 | $10.20 | $8.95 | $9.20 | -10.77% | 20,039,200 |
| Jan 2003 | $11.22 | $11.93 | $10.00 | $10.31 | -8.11% | 22,468,000 |
| Dec 2002 | $11.83 | $12.04 | $10.50 | $11.22 | -4.92% | 23,131,600 |
| Nov 2002 | $10.99 | $12.97 | $10.70 | $11.80 | +6.59% | 25,226,400 |
| Oct 2002 | $11.62 | $11.92 | $9.27 | $11.07 | -4.82% | 27,869,500 |
| Sep 2002 | $12.39 | $12.60 | $11.30 | $11.63 | -6.36% | 23,536,700 |
| Aug 2002 | $12.50 | $12.95 | $10.03 | $12.42 | -1.82% | 38,813,800 |
| Jul 2002 | $15.40 | $15.54 | $10.66 | $12.65 | -18.44% | 29,447,300 |
| Jun 2002 | $14.75 | $15.71 | $13.85 | $15.51 | +5.08% | 21,807,300 |
| May 2002 | $13.99 | $15.00 | $13.64 | $14.76 | +5.28% | 19,704,800 |
| Apr 2002 | $12.52 | $14.10 | $12.10 | $14.02 | +12.34% | 23,784,700 |
| Mar 2002 | $13.05 | $13.20 | $12.00 | $12.48 | -3.93% | 29,250,600 |
| Feb 2002 | $12.62 | $13.05 | $12.34 | $12.99 | +2.93% | 20,039,400 |
| Jan 2002 | $11.20 | $12.72 | $10.91 | $12.62 | +9.26% | 30,005,500 |
| Dec 2001 | $11.40 | $12.31 | $10.10 | $11.55 | -3.99% | 22,423,500 |
| Nov 2001 | $9.78 | $12.12 | $9.54 | $12.03 | +22.88% | 27,344,300 |
| Oct 2001 | $10.00 | $10.30 | $8.72 | $9.79 | -2.30% | 31,517,900 |
| Sep 2001 | $10.45 | $10.54 | $8.10 | $10.02 | -5.02% | 29,373,700 |
| Aug 2001 | $10.30 | $11.19 | $9.90 | $10.55 | +2.43% | 44,150,600 |
| Jul 2001 | $9.28 | $10.72 | $9.20 | $10.30 | +11.83% | 43,288,100 |
| Jun 2001 | $12.74 | $12.93 | $8.55 | $9.21 | -27.71% | 51,927,300 |
| May 2001 | $13.50 | $13.95 | $12.25 | $12.74 | -7.48% | 9,495,600 |
| Apr 2001 | $13.40 | $14.20 | $12.96 | $13.77 | +2.23% | 18,509,500 |
| Mar 2001 | $12.55 | $14.05 | $11.47 | $13.47 | +6.82% | 26,477,300 |
| Feb 2001 | $13.55 | $15.50 | $12.22 | $12.61 | -7.28% | 14,452,000 |
| Jan 2001 | $12.00 | $14.06 | $10.63 | $13.60 | +6.67% | 37,920,100 |
| Dec 2000 | $13.94 | $14.25 | $10.81 | $12.75 | -8.93% | 11,485,300 |
| Nov 2000 | $11.06 | $14.63 | $11.06 | $14.00 | +25.14% | 7,723,600 |
| Oct 2000 | $10.00 | $11.38 | $9.69 | $11.19 | +11.87% | 4,149,100 |
| Sep 2000 | $9.25 | $10.00 | $9.13 | $10.00 | +8.84% | 8,339,300 |
| Aug 2000 | $9.25 | $9.88 | $8.88 | $9.19 | -2.00% | 5,830,700 |
| Jul 2000 | $8.75 | $9.88 | $8.75 | $9.38 | +7.14% | 6,563,100 |
| Jun 2000 | $9.88 | $10.44 | $8.50 | $8.75 | -11.39% | 6,408,400 |
| May 2000 | $10.56 | $10.94 | $9.81 | $9.88 | -5.39% | 6,483,800 |
| Apr 2000 | $11.13 | $11.38 | $10.00 | $10.44 | -6.18% | 6,479,000 |
| Mar 2000 | $10.44 | $11.13 | $8.50 | $11.13 | +7.88% | 13,502,300 |
| Feb 2000 | $13.69 | $14.13 | $9.75 | $10.31 | -24.66% | 10,361,900 |
| Jan 2000 | $16.38 | $17.38 | $13.56 | $13.69 | -15.77% | 5,320,400 |
| Dec 1999 | $17.19 | $17.75 | $15.88 | $16.25 | -6.47% | 5,432,800 |
| Nov 1999 | $15.50 | $18.13 | $15.25 | $17.38 | +13.93% | 5,474,900 |
| Oct 1999 | $16.44 | $16.81 | $15.13 | $15.25 | -7.22% | 6,528,300 |
| Sep 1999 | $16.00 | $17.06 | $14.88 | $16.44 | +2.33% | 7,577,000 |
| Aug 1999 | $18.44 | $18.56 | $16.00 | $16.06 | -14.05% | 8,658,900 |
| Jul 1999 | $22.63 | $23.50 | $18.63 | $18.69 | -16.94% | 5,870,200 |
| Jun 1999 | $23.06 | $23.75 | $21.06 | $22.50 | -2.17% | 5,681,100 |
| May 1999 | $20.94 | $23.50 | $20.00 | $23.00 | +11.18% | 5,736,100 |
| Apr 1999 | $20.69 | $21.50 | $18.94 | $20.69 | 0.00% | 6,737,400 |
| Mar 1999 | $20.50 | $21.50 | $18.56 | $20.69 | +0.91% | 5,779,300 |
| Feb 1999 | $20.75 | $22.13 | $19.69 | $20.50 | -2.09% | 4,367,200 |
| Jan 1999 | $21.25 | $21.94 | $19.75 | $20.94 | -1.47% | 4,985,500 |
| Dec 1998 | $20.81 | $22.31 | $19.50 | $21.25 | +2.72% | 5,746,900 |
| Nov 1998 | $23.00 | $26.00 | $20.50 | $20.69 | -10.05% | 11,032,000 |
| Oct 1998 | $19.94 | $23.38 | $19.56 | $23.00 | +15.72% | 9,161,500 |
| Sep 1998 | $16.50 | $21.63 | $16.31 | $19.88 | +20.45% | 5,038,600 |
| Aug 1998 | $21.50 | $22.81 | $16.38 | $16.50 | -23.70% | 5,613,000 |
| Jul 1998 | $21.81 | $24.75 | $21.50 | $21.63 | -0.29% | 3,871,100 |
| Jun 1998 | $21.00 | $24.63 | $20.75 | $21.69 | +2.66% | 4,811,000 |
| May 1998 | $19.38 | $21.81 | $18.88 | $21.13 | +9.39% | 3,074,900 |
| Apr 1998 | $19.00 | $20.56 | $18.44 | $19.31 | +0.32% | 4,682,300 |
| Mar 1998 | $19.56 | $20.69 | $19.13 | $19.25 | -1.28% | 6,111,300 |
| Feb 1998 | $18.06 | $19.56 | $17.88 | $19.50 | +7.96% | 4,189,300 |
| Jan 1998 | $20.50 | $20.88 | $18.00 | $18.06 | -11.89% | 4,633,700 |
| Dec 1997 | $17.94 | $20.50 | $17.94 | $20.50 | +13.10% | 4,413,400 |
| Nov 1997 | $19.06 | $19.56 | $17.69 | $18.13 | -3.97% | 5,356,000 |
| Oct 1997 | $23.13 | $24.25 | $18.44 | $18.88 | -19.47% | 7,228,100 |
| Sep 1997 | $21.13 | $23.75 | $20.00 | $23.44 | +10.29% | 17,767,200 |
| Aug 1997 | $20.94 | $21.63 | $19.75 | $21.25 | +1.19% | 6,547,600 |
| Jul 1997 | $19.38 | $21.13 | $18.88 | $21.00 | +9.80% | 16,437,200 |
| Jun 1997 | $20.38 | $21.56 | $19.00 | $19.13 | -6.71% | 12,834,000 |
| May 1997 | $19.75 | $20.50 | $18.38 | $20.50 | +2.50% | 11,996,800 |
| Apr 1997 | $19.25 | $20.75 | $17.38 | $20.00 | +3.23% | 12,271,700 |
| Mar 1997 | $20.50 | $21.63 | $19.38 | $19.38 | -4.32% | 10,035,000 |
| Feb 1997 | $22.58 | $23.88 | $20.25 | $20.25 | -10.33% | 11,282,600 |
| Jan 1997 | $22.67 | $22.83 | $20.58 | $22.58 | -1.09% | 9,909,000 |
| Dec 1996 | $21.83 | $23.08 | $20.17 | $22.83 | +4.58% | 10,959,750 |
| Nov 1996 | $19.75 | $22.58 | $18.75 | $21.83 | +11.02% | 14,066,100 |
| Oct 1996 | $17.67 | $20.25 | $17.67 | $19.67 | +10.54% | 10,808,700 |
| Sep 1996 | $16.00 | $18.08 | $15.83 | $17.79 | +10.05% | 9,008,400 |
| Aug 1996 | $16.42 | $17.17 | $16.17 | $16.17 | -1.52% | 7,377,150 |
| Jul 1996 | $18.08 | $18.58 | $16.33 | $16.42 | -10.05% | 9,641,400 |
| Jun 1996 | $16.33 | $18.42 | $16.17 | $18.25 | +11.73% | 12,216,750 |
| May 1996 | $16.50 | $16.75 | $15.83 | $16.33 | -1.51% | 14,973,300 |
| Apr 1996 | $15.58 | $16.67 | $14.58 | $16.58 | +6.99% | 11,228,400 |
| Mar 1996 | $14.92 | $16.17 | $13.83 | $15.50 | +3.33% | 21,782,850 |
| Feb 1996 | $17.33 | $17.67 | $14.83 | $15.00 | -13.46% | 12,699,150 |
| Jan 1996 | $17.42 | $17.75 | $15.50 | $17.33 | -0.48% | 7,104,900 |
| Dec 1995 | $16.00 | $17.67 | $15.83 | $17.42 | +10.00% | 8,111,400 |
| Nov 1995 | $15.92 | $17.00 | $15.17 | $15.83 | -0.52% | 6,917,550 |
| Oct 1995 | $17.83 | $18.08 | $15.67 | $15.92 | -11.16% | 13,110,450 |
| Sep 1995 | $16.92 | $18.33 | $16.92 | $17.92 | +4.37% | 8,724,150 |
| Aug 1995 | $16.50 | $17.42 | $16.42 | $17.17 | +3.78% | 10,246,650 |
| Jul 1995 | $15.33 | $16.67 | $15.00 | $16.54 | +7.30% | 8,240,550 |
| Jun 1995 | $14.75 | $15.92 | $14.33 | $15.42 | +3.35% | 15,024,900 |
| May 1995 | $15.83 | $16.67 | $14.75 | $14.92 | -5.79% | 11,523,450 |
| Apr 1995 | $15.92 | $16.17 | $15.33 | $15.83 | -1.55% | 6,428,700 |
| Mar 1995 | $16.42 | $16.67 | $15.92 | $16.08 | -2.03% | 7,911,900 |
| Feb 1995 | $15.83 | $16.67 | $15.58 | $16.42 | +2.07% | 6,907,800 |
| Jan 1995 | $14.00 | $16.08 | $13.83 | $16.08 | +13.53% | 9,205,200 |
| Dec 1994 | $15.00 | $15.33 | $13.75 | $14.17 | -6.59% | 10,346,100 |
| Nov 1994 | $15.42 | $15.75 | $14.92 | $15.17 | -2.15% | 4,801,050 |
| Oct 1994 | $16.00 | $16.25 | $15.50 | $15.50 | -3.13% | 6,455,400 |
| Sep 1994 | $16.00 | $16.67 | $15.83 | $16.00 | -1.03% | 6,204,000 |
| Aug 1994 | $15.92 | $16.17 | $15.25 | $16.17 | +0.52% | 8,057,100 |
| Jul 1994 | $15.58 | $16.50 | $15.58 | $16.08 | +3.21% | 7,050,600 |
| Jun 1994 | $14.25 | $15.83 | $14.25 | $15.58 | +8.41% | 9,813,000 |
| May 1994 | $13.08 | $15.00 | $12.75 | $14.38 | +10.58% | 8,009,100 |
| Apr 1994 | $13.00 | $13.75 | $12.58 | $13.00 | -1.27% | 3,753,600 |
| Mar 1994 | $14.33 | $14.92 | $12.50 | $13.17 | -8.14% | 17,177,550 |
| Feb 1994 | $15.25 | $15.25 | $14.17 | $14.33 | -6.01% | 7,764,600 |
| Jan 1994 | $15.92 | $16.67 | $14.42 | $15.25 | -4.69% | 10,762,650 |
| Dec 1993 | $15.75 | $16.08 | $15.67 | $16.00 | +1.05% | 5,220,000 |
| Nov 1993 | $15.25 | $16.08 | $14.92 | $15.83 | +2.70% | 6,892,050 |
| Oct 1993 | $14.08 | $15.83 | $14.00 | $15.42 | +8.19% | 6,439,350 |
| Sep 1993 | $14.50 | $14.67 | $13.25 | $14.25 | -2.29% | 6,635,850 |
| Aug 1993 | $13.58 | $14.67 | $13.25 | $14.58 | +6.06% | 6,576,750 |
| Jul 1993 | $14.50 | $14.67 | $12.83 | $13.75 | -6.25% | 7,314,000 |
| Jun 1993 | $16.08 | $16.17 | $14.50 | $14.67 | -8.81% | 5,261,100 |
| May 1993 | $15.00 | $16.17 | $13.83 | $16.08 | +8.43% | 6,450,150 |
| Apr 1993 | $15.50 | $15.50 | $13.67 | $14.83 | -4.30% | 8,537,250 |
| Mar 1993 | $16.58 | $18.08 | $15.08 | $15.50 | -6.06% | 12,167,850 |
| Feb 1993 | $15.75 | $16.67 | $15.42 | $16.50 | +4.76% | 8,134,500 |
| Jan 1993 | $16.08 | $16.42 | $14.75 | $15.75 | -2.58% | 7,884,300 |
| Dec 1992 | $15.75 | $16.58 | $15.58 | $16.17 | +2.65% | 9,740,400 |
| Nov 1992 | $13.75 | $16.00 | $13.75 | $15.75 | +13.17% | 15,040,500 |
| Oct 1992 | $14.92 | $14.92 | $13.25 | $13.92 | -6.70% | 7,441,800 |
| Sep 1992 | $13.25 | $15.08 | $12.83 | $14.92 | +12.58% | 11,418,300 |
| Aug 1992 | $13.25 | $14.33 | $13.17 | $13.25 | -0.62% | 10,838,550 |
| Jul 1992 | $11.50 | $14.33 | $11.33 | $13.33 | +16.79% | 12,330,900 |
| Jun 1992 | $12.25 | $12.92 | $11.17 | $11.42 | -8.05% | 9,018,750 |
| May 1992 | $10.50 | $13.00 | $10.33 | $12.42 | +18.25% | 9,605,550 |
| Apr 1992 | $11.25 | $11.75 | $10.17 | $10.50 | -6.67% | 10,237,050 |
| Mar 1992 | $12.25 | $12.33 | $11.00 | $11.25 | -8.16% | 7,310,850 |
| Feb 1992 | $12.08 | $12.50 | $11.67 | $12.25 | +1.38% | 7,904,850 |
| Jan 1992 | $13.25 | $14.00 | $11.58 | $12.08 | -9.94% | 13,931,850 |
| Dec 1991 | $12.58 | $13.42 | $12.25 | $13.42 | +7.33% | 6,442,200 |
| Nov 1991 | $13.33 | $13.67 | $12.33 | $12.50 | -7.41% | 4,304,550 |
| Oct 1991 | $13.25 | $13.50 | $12.75 | $13.50 | +3.85% | 8,740,350 |
| Sep 1991 | $12.83 | $13.42 | $12.25 | $13.00 | +1.30% | 6,041,100 |
| Aug 1991 | $12.58 | $13.75 | $12.25 | $12.83 | +4.05% | 11,114,850 |
| Jul 1991 | $13.75 | $14.08 | $12.17 | $12.33 | -10.30% | 14,712,600 |
| Jun 1991 | $14.83 | $15.50 | $13.67 | $13.75 | -7.30% | 6,507,600 |
| May 1991 | $14.42 | $15.00 | $13.50 | $14.83 | +2.89% | 8,146,200 |
| Apr 1991 | $12.96 | $15.42 | $12.75 | $14.42 | +10.90% | 14,828,100 |
| Mar 1991 | $12.63 | $13.08 | $12.29 | $13.00 | +2.63% | 9,460,200 |
| Feb 1991 | $11.08 | $13.17 | $10.88 | $12.67 | +13.86% | 12,621,900 |
| Jan 1991 | $10.29 | $11.13 | $9.33 | $11.13 | +7.66% | 11,614,500 |
| Dec 1990 | $10.21 | $11.13 | $10.04 | $10.33 | +2.90% | 8,590,800 |
| Nov 1990 | $8.96 | $10.25 | $8.71 | $10.04 | +11.57% | 13,108,800 |
| Oct 1990 | $8.75 | $9.67 | $8.46 | $9.00 | +3.85% | 12,921,000 |
| Sep 1990 | $9.33 | $9.71 | $8.21 | $8.67 | -8.77% | 6,169,800 |
| Aug 1990 | $9.83 | $9.83 | $8.17 | $9.50 | -3.39% | 11,779,800 |
| Jul 1990 | $10.29 | $10.83 | $9.75 | $9.83 | -4.45% | 9,546,600 |
| Jun 1990 | $11.38 | $11.79 | $10.04 | $10.29 | -8.86% | 11,085,300 |
| May 1990 | $9.79 | $11.58 | $9.79 | $11.29 | +14.83% | 8,268,300 |
| Apr 1990 | $9.38 | $10.17 | $9.29 | $9.83 | +3.96% | 8,654,700 |
| Mar 1990 | $9.17 | $9.54 | $8.83 | $9.46 | +2.71% | 6,823,500 |
| Feb 1990 | $8.21 | $9.25 | $7.58 | $9.21 | +12.75% | 11,136,900 |
| Jan 1990 | $8.42 | $8.50 | $7.75 | $8.17 | -1.51% | 9,071,400 |
| Dec 1989 | $8.38 | $8.50 | $7.46 | $8.29 | -0.50% | 10,946,100 |
| Nov 1989 | $7.46 | $8.38 | $7.42 | $8.33 | +11.73% | 7,458,000 |
| Oct 1989 | $8.50 | $8.75 | $7.17 | $7.46 | -12.68% | 10,360,800 |
| Sep 1989 | $8.17 | $8.63 | $7.88 | $8.54 | +4.06% | 10,914,600 |
| Aug 1989 | $8.33 | $8.46 | $7.71 | $8.21 | -1.50% | 11,652,900 |
| Jul 1989 | $6.33 | $8.50 | $6.25 | $8.33 | +33.33% | 18,991,800 |
| Jun 1989 | $6.00 | $7.08 | $5.92 | $6.25 | +3.45% | 19,849,200 |
| May 1989 | $5.71 | $6.17 | $5.58 | $6.04 | +6.62% | 5,378,700 |
| Apr 1989 | $4.92 | $5.83 | $4.92 | $5.67 | +13.33% | 6,405,300 |
| Mar 1989 | $5.21 | $5.29 | $4.92 | $5.00 | -4.00% | 4,844,400 |
| Feb 1989 | $5.25 | $5.38 | $5.17 | $5.21 | -1.58% | 3,801,300 |
| Jan 1989 | $5.67 | $5.75 | $4.96 | $5.29 | -7.97% | 7,077,900 |
| Dec 1988 | $5.21 | $5.83 | $5.13 | $5.75 | +11.29% | 6,450,600 |
| Nov 1988 | $5.54 | $5.63 | $5.04 | $5.17 | -7.46% | 4,704,600 |
| Oct 1988 | $5.58 | $5.96 | $5.38 | $5.58 | -0.74% | 7,039,800 |
| Sep 1988 | $5.67 | $5.96 | $5.63 | $5.63 | -0.74% | 3,826,800 |
| Aug 1988 | $6.25 | $6.25 | $5.46 | $5.67 | -8.72% | 4,944,900 |
| Jul 1988 | $6.42 | $6.79 | $6.08 | $6.21 | -1.97% | 8,030,100 |
| Jun 1988 | $5.71 | $6.50 | $5.54 | $6.33 | +10.14% | 10,922,400 |
| May 1988 | $4.96 | $5.75 | $4.96 | $5.75 | +15.00% | 8,604,900 |
| Apr 1988 | $4.29 | $5.00 | $4.13 | $5.00 | +16.50% | 9,135,000 |
| Mar 1988 | $4.21 | $4.88 | $4.00 | $4.29 | +0.98% | 10,854,000 |
| Feb 1988 | $4.13 | $4.63 | $3.67 | $4.25 | +4.08% | 10,356,900 |
| Jan 1988 | $4.38 | $5.04 | $3.96 | $4.08 | -4.86% | 8,395,800 |
| Dec 1987 | $4.92 | $5.00 | $3.63 | $4.29 | -11.97% | 12,516,600 |
| Nov 1987 | $5.71 | $5.83 | $4.83 | $4.88 | -13.97% | 4,567,800 |
| Oct 1987 | $7.17 | $7.38 | $4.63 | $5.67 | -20.93% | 14,296,200 |
| Sep 1987 | $6.83 | $7.88 | $6.63 | $7.17 | +4.88% | 14,259,000 |
| Aug 1987 | $6.21 | $7.17 | $5.92 | $6.83 | +10.81% | 10,879,200 |
| Jul 1987 | $6.17 | $6.63 | $5.58 | $6.17 | -1.33% | 16,704,300 |
| Jun 1987 | $6.88 | $6.92 | $5.88 | $6.25 | -9.64% | 13,309,500 |
| May 1987 | $7.33 | $7.50 | $6.67 | $6.92 | -6.74% | 6,764,400 |
| Apr 1987 | $7.28 | $8.00 | $6.92 | $7.42 | -1.11% | 11,030,550 |
| Mar 1987 | $6.75 | $7.56 | $6.50 | $7.50 | +12.50% | 13,247,100 |
| Feb 1987 | $6.22 | $7.33 | $6.11 | $6.67 | +7.14% | 11,383,200 |
| Jan 1987 | $6.17 | $6.67 | $6.00 | $6.22 | +2.75% | 11,120,400 |
| Dec 1986 | $5.31 | $6.22 | $5.19 | $6.06 | +15.34% | 12,062,250 |
| Nov 1986 | $5.81 | $5.86 | $5.22 | $5.25 | -9.57% | 5,610,600 |
| Oct 1986 | $5.39 | $5.89 | $5.28 | $5.81 | +8.86% | 5,705,100 |
| Sep 1986 | $6.22 | $6.44 | $4.83 | $5.33 | -13.51% | 13,962,600 |
| Aug 1986 | $6.61 | $7.06 | $5.61 | $6.17 | -6.72% | 13,528,350 |
| Jul 1986 | $8.00 | $8.50 | $6.22 | $6.61 | -17.36% | 20,626,650 |
| Jun 1986 | $5.61 | $8.39 | $5.44 | $8.00 | +42.57% | 13,410,000 |
| May 1986 | $5.50 | $5.72 | $5.00 | $5.61 | +2.02% | 9,486,000 |
| Apr 1986 | $9.06 | $9.72 | $4.83 | $5.50 | -39.26% | 16,159,500 |
| Mar 1986 | $8.61 | $9.67 | $8.44 | $9.06 | +5.16% | 8,893,350 |
| Feb 1986 | $7.44 | $8.61 | $7.33 | $8.61 | +15.67% | 5,935,500 |
| Jan 1986 | $6.11 | $7.61 | $5.61 | $7.44 | +21.82% | 12,581,550 |
| Dec 1985 | $6.00 | $6.33 | $5.61 | $6.11 | +1.85% | 5,629,050 |
| Nov 1985 | $5.22 | $6.17 | $5.11 | $6.00 | +14.89% | 7,556,850 |
| Oct 1985 | $4.78 | $5.22 | $4.72 | $5.22 | +9.30% | 4,701,600 |
| Sep 1985 | $5.39 | $5.39 | $4.50 | $4.78 | -11.34% | 5,088,600 |
| Aug 1985 | $5.28 | $5.56 | $5.11 | $5.39 | +2.11% | 3,736,800 |
| Jul 1985 | $4.78 | $5.78 | $4.72 | $5.28 | +10.47% | 11,196,000 |
| Jun 1985 | $4.44 | $4.89 | $4.17 | $4.78 | +7.50% | 6,529,950 |
| May 1985 | $4.50 | $4.78 | $4.00 | $4.44 | -1.24% | 4,679,550 |
| Apr 1985 | $9.33 | $9.56 | $3.83 | $4.50 | -51.79% | 4,501,800 |
| Mar 1985 | $9.44 | $9.89 | $8.67 | $9.33 | -1.18% | 1,856,700 |
| Feb 1985 | $8.17 | $9.50 | $7.83 | $9.44 | +15.65% | 1,351,800 |
| Jan 1985 | $8.00 | $8.33 | $6.11 | $8.17 | +2.08% | 2,470,050 |
| Dec 1984 | $5.39 | $8.00 | $5.33 | $8.00 | +48.45% | 1,262,700 |
| Nov 1984 | $4.44 | $5.72 | $4.44 | $5.39 | +21.25% | 1,251,450 |
| Oct 1984 | $4.22 | $4.56 | $4.17 | $4.44 | +5.26% | 779,850 |
| Sep 1984 | $3.89 | $4.33 | $3.89 | $4.22 | +8.57% | 943,650 |
| Aug 1984 | $3.89 | $4.00 | $3.67 | $3.89 | 0.00% | 990,900 |
| Jul 1984 | $4.06 | $4.06 | $3.61 | $3.89 | -4.11% | 407,250 |
| Jun 1984 | $3.94 | $4.33 | $3.94 | $4.06 | +2.82% | 629,100 |
| May 1984 | $4.11 | $4.33 | $3.89 | $3.94 | -4.05% | 724,050 |
| Apr 1984 | $3.89 | $4.33 | $3.67 | $4.11 | +5.71% | 1,136,700 |
| Mar 1984 | $3.39 | $4.00 | $3.33 | $3.89 | +14.75% | 948,150 |
| Feb 1984 | $3.50 | $3.56 | $3.28 | $3.39 | -3.17% | 781,650 |
| Jan 1984 | $3.61 | $4.11 | $3.50 | $3.50 | -4.55% | 1,271,700 |
| Dec 1983 | $3.61 | $3.89 | $3.50 | $3.67 | 0.00% | 1,322,550 |
| Nov 1983 | $3.06 | $3.78 | $2.94 | $3.67 | +22.22% | 1,362,150 |
| Oct 1983 | $2.72 | $3.28 | $2.72 | $3.00 | +10.20% | 2,182,950 |
| Sep 1983 | $2.39 | $2.94 | $2.33 | $2.72 | +13.95% | 1,319,850 |
| Aug 1983 | $2.72 | $2.78 | $2.39 | $2.39 | -12.24% | 1,153,800 |
| Jul 1983 | $2.78 | $2.89 | $2.61 | $2.72 | -2.00% | 985,500 |
| Jun 1983 | $3.00 | $3.11 | $2.72 | $2.78 | +4.17% | 1,549,800 |
| May 1983 | $2.94 | $3.28 | $2.61 | $2.67 | -11.11% | 2,462,850 |
| Apr 1983 | $6.61 | $6.78 | $3.00 | $3.00 | -54.62% | 1,086,300 |
| Mar 1983 | $7.50 | $7.67 | $6.44 | $6.61 | -11.85% | 909,000 |
| Feb 1983 | $5.89 | $7.83 | $5.89 | $7.50 | +28.57% | 1,702,800 |
| Jan 1983 | $5.22 | $6.06 | $5.17 | $5.83 | +11.70% | 653,850 |
| Dec 1982 | $5.11 | $5.33 | $4.56 | $5.22 | +2.17% | 305,100 |
| Nov 1982 | $5.22 | $5.28 | $4.78 | $5.11 | -1.08% | 671,850 |
| Oct 1982 | $4.00 | $5.28 | $3.94 | $5.17 | +29.17% | 1,314,900 |
| Sep 1982 | $3.67 | $4.17 | $3.67 | $4.00 | +10.77% | 652,500 |
| Aug 1982 | $3.78 | $3.83 | $3.39 | $3.61 | -4.41% | 234,900 |
| Jul 1982 | $4.00 | $4.11 | $3.72 | $3.78 | -6.85% | 202,950 |
| Jun 1982 | $4.22 | $4.44 | $3.78 | $4.06 | -2.67% | 218,700 |
| May 1982 | $3.89 | $4.28 | $3.89 | $4.17 | +7.14% | 520,200 |
| Apr 1982 | $3.78 | $4.28 | $3.78 | $3.89 | +4.48% | 474,300 |
| Mar 1982 | $3.28 | $3.89 | $3.11 | $3.72 | +17.54% | 751,500 |
| Feb 1982 | $2.72 | $3.28 | $2.72 | $3.17 | +16.33% | 457,200 |
| Jan 1982 | $2.89 | $3.00 | $2.72 | $2.72 | -5.77% | 66,600 |
| Dec 1981 | $2.94 | $3.22 | $2.89 | $2.89 | -1.88% | 114,750 |
| Nov 1981 | $2.67 | $3.33 | $2.56 | $2.94 | +10.41% | 356,850 |
| Oct 1981 | $2.67 | $3.00 | $2.61 | $2.67 | +4.35% | 185,400 |
| Sep 1981 | $3.39 | $3.39 | $2.50 | $2.56 | -24.59% | 171,450 |
| Aug 1981 | $3.39 | $3.50 | $3.22 | $3.39 | 0.00% | 340,650 |
| Jul 1981 | $3.50 | $3.61 | $3.39 | $3.39 | -3.17% | 198,450 |
| Jun 1981 | $3.78 | $3.83 | $3.44 | $3.50 | -7.35% | 247,050 |
| May 1981 | $3.39 | $3.83 | $3.39 | $3.78 | +11.48% | 471,600 |
| Apr 1981 | $3.28 | $3.50 | $3.22 | $3.39 | +3.39% | 210,600 |
| Mar 1981 | $3.61 | $3.72 | $3.28 | $3.28 | -9.23% | 294,750 |
| Feb 1981 | $3.67 | $3.78 | $3.61 | $3.61 | -1.52% | 186,750 |
| Jan 1981 | $3.58 | $4.00 | $3.56 | $3.67 | +2.33% | 733,950 |
| Dec 1980 | $3.39 | $3.72 | $3.33 | $3.58 | +5.74% | 890,100 |
| Nov 1980 | $3.39 | $3.56 | $3.28 | $3.39 | 0.00% | 613,800 |
| Oct 1980 | $3.61 | $3.67 | $3.39 | $3.39 | -6.15% | 418,950 |
| Sep 1980 | $3.56 | $3.83 | $3.44 | $3.61 | +3.17% | 832,950 |
| Aug 1980 | $2.89 | $3.61 | $2.78 | $3.50 | +21.15% | 942,750 |
| Jul 1980 | $2.22 | $3.06 | $2.22 | $2.89 | +30.00% | 818,550 |
| Jun 1980 | $2.39 | $2.50 | $2.11 | $2.22 | -6.98% | 206,550 |
| May 1980 | $1.78 | $2.61 | $1.72 | $2.39 | +34.37% | 399,600 |
| Apr 1980 | $1.78 | $2.11 | $1.61 | $1.78 | 0.00% | 208,800 |
| Mar 1980 | $2.00 | $2.22 | $1.72 | $1.78 | – | 125,100 |
Seasonality
TSN 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 | 2.4% | -1.0% | 1.3% | 2.8% | -4.8% | -0.2% | -0.4% | 3.4% | -4.3% | -0.1% | 6.6% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 11.4% | 0.3% | -1.4% | 0.0% | -4.8% | -5.4% | 1.2% | -4.9% | -7.5% | 12.9% | ||
| 2025 | -1.7% | 9.5% | 4.0% | -4.0% | -7.5% | -0.4% | -6.5% | 9.5% | -4.4% | -5.3% | 12.9% | 1.9% |
| 2024 | 1.9% | -0.0% | 8.3% | 3.3% | -4.8% | -0.2% | 6.6% | 6.4% | -7.4% | -1.6% | 10.9% | -10.9% |
| 2023 | 5.6% | -9.2% | 0.1% | 5.3% | -18.2% | 0.8% | 9.2% | -3.5% | -5.2% | -8.2% | 2.1% | 14.8% |
| 2022 | 4.3% | 2.5% | -3.3% | 3.9% | -3.3% | -4.0% | 2.3% | -13.8% | -12.5% | 3.7% | -2.3% | -6.1% |
| 2021 | -0.2% | 5.9% | 9.8% | 4.2% | 3.2% | -7.2% | -3.1% | 10.5% | 0.5% | 1.3% | -0.7% | 10.4% |
| 2020 | -9.2% | -17.4% | -14.7% | 7.5% | -0.5% | -2.8% | 2.9% | 2.9% | -5.3% | -3.8% | 14.7% | -1.2% |
| 2019 | 16.0% | 0.2% | 12.6% | 8.0% | 1.7% | 6.4% | -1.5% | 17.5% | -7.4% | -3.9% | 9.1% | 1.3% |
| 2018 | -6.1% | -1.9% | -1.6% | -4.2% | -3.3% | 2.0% | -16.3% | 9.5% | -5.2% | 0.7% | -1.0% | -9.4% |
| 2017 | 1.8% | -0.0% | -1.4% | 4.1% | -10.4% | 9.2% | 1.2% | 0.3% | 11.3% | 3.5% | 13.2% | -1.4% |