Trane Technologies plc (TT) stock
TTNYSEAuto Controls For Regulating Residential & Comml EnvironmentsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 23/3017% below fair value
$410.00−21.10 (-4.89%)
Close on Oct 30, 2026Market cap $90.21BP/E 29.0Yield 0.92%
Price history
Trane Technologies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$410.00
-4.89% on the day
52-week range
$348.06 – $505.87
-19.0% from the high
Change over 52 weeks
-8.1%
From $446.37 on Oct 30, 2025
Average volume
1.23M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $452.55 | $484.13 | $408.85 | $410.00 | -9.29% | 31,751,788 |
| Sep 2026 | $446.88 | $459.78 | $413.97 | $451.98 | +1.71% | 23,508,108 |
| Aug 2026 | $455.77 | $493.71 | $443.33 | $444.40 | -2.32% | 19,983,743 |
| Jul 2026 | $485.00 | $497.65 | $439.82 | $454.95 | -7.37% | 27,881,320 |
| Jun 2026 | $448.26 | $505.87 | $439.42 | $491.16 | +8.83% | 31,001,765 |
| May 2026 | $494.95 | $501.19 | $444.09 | $451.30 | -8.37% | 28,095,262 |
| Apr 2026 | $422.97 | $503.47 | $417.70 | $492.54 | +18.19% | 26,599,381 |
| Mar 2026 | $458.28 | $467.98 | $403.14 | $416.74 | -9.86% | 29,669,026 |
| Feb 2026 | $420.82 | $479.37 | $419.54 | $462.32 | +9.92% | 26,849,854 |
| Jan 2026 | $390.88 | $429.87 | $348.06 | $420.58 | +8.06% | 43,359,944 |
| Dec 2025 | $417.52 | $418.84 | $381.21 | $389.20 | -7.66% | 27,069,384 |
| Nov 2025 | $450.00 | $451.99 | $398.67 | $421.48 | -6.06% | 21,860,466 |
| Oct 2025 | $418.74 | $458.65 | $408.11 | $448.65 | +6.33% | 29,533,616 |
| Sep 2025 | $410.03 | $423.65 | $394.39 | $421.96 | +1.53% | 30,585,773 |
| Aug 2025 | $432.69 | $441.87 | $413.78 | $415.60 | -5.13% | 22,413,714 |
| Jul 2025 | $434.21 | $476.19 | $424.06 | $438.08 | +0.15% | 28,409,281 |
| Jun 2025 | $427.52 | $438.15 | $416.82 | $437.41 | +1.66% | 25,074,847 |
| May 2025 | $387.24 | $436.61 | $386.41 | $430.27 | +12.25% | 30,988,898 |
| Apr 2025 | $336.35 | $384.33 | $298.15 | $383.31 | +13.77% | 34,775,596 |
| Mar 2025 | $356.38 | $366.52 | $327.67 | $336.92 | -4.74% | 35,973,833 |
| Feb 2025 | $355.57 | $371.18 | $341.32 | $353.70 | -2.49% | 30,915,861 |
| Jan 2025 | $371.03 | $405.61 | $356.95 | $362.75 | -1.79% | 31,010,119 |
| Dec 2024 | $416.31 | $419.51 | $366.15 | $369.35 | -11.26% | 23,416,748 |
| Nov 2024 | $373.86 | $422.00 | $369.90 | $416.22 | +12.44% | 24,639,308 |
| Oct 2024 | $391.16 | $406.96 | $366.25 | $370.16 | -4.78% | 23,735,556 |
| Sep 2024 | $362.25 | $391.91 | $339.13 | $388.73 | +7.48% | 21,323,042 |
| Aug 2024 | $338.77 | $362.43 | $306.72 | $361.66 | +8.19% | 23,946,452 |
| Jul 2024 | $332.78 | $351.41 | $319.27 | $334.28 | +1.63% | 29,244,325 |
| Jun 2024 | $331.53 | $345.46 | $315.65 | $328.93 | +0.45% | 28,493,803 |
| May 2024 | $316.42 | $338.09 | $311.88 | $327.46 | +3.19% | 21,055,883 |
| Apr 2024 | $299.50 | $327.09 | $286.32 | $317.34 | +5.71% | 21,978,277 |
| Mar 2024 | $281.88 | $305.00 | $279.00 | $300.20 | +6.47% | 17,284,784 |
| Feb 2024 | $268.50 | $286.95 | $263.12 | $281.97 | +11.87% | 24,012,977 |
| Jan 2024 | $241.45 | $259.09 | $233.76 | $252.05 | +3.34% | 21,981,525 |
| Dec 2023 | $226.00 | $245.27 | $224.98 | $243.90 | +8.20% | 21,881,430 |
| Nov 2023 | $200.57 | $229.94 | $200.00 | $225.41 | +18.44% | 27,302,904 |
| Oct 2023 | $202.65 | $211.71 | $184.02 | $190.31 | -6.21% | 29,303,197 |
| Sep 2023 | $206.51 | $211.58 | $196.64 | $202.91 | -1.14% | 22,006,911 |
| Aug 2023 | $198.94 | $209.17 | $195.32 | $205.26 | +2.92% | 21,349,162 |
| Jul 2023 | $190.09 | $200.07 | $187.97 | $199.44 | +4.28% | 19,952,344 |
| Jun 2023 | $162.48 | $192.72 | $162.04 | $191.26 | +17.17% | 25,718,580 |
| May 2023 | $186.23 | $189.58 | $163.17 | $163.23 | -12.15% | 33,658,168 |
| Apr 2023 | $183.18 | $187.29 | $168.25 | $185.81 | +0.99% | 38,782,560 |
| Mar 2023 | $184.11 | $196.22 | $174.85 | $183.98 | -0.54% | 38,175,785 |
| Feb 2023 | $178.62 | $188.23 | $174.72 | $184.97 | +3.27% | 26,194,823 |
| Jan 2023 | $170.89 | $194.66 | $166.36 | $179.12 | +6.56% | 24,845,938 |
| Dec 2022 | $179.03 | $180.81 | $166.13 | $168.09 | -5.79% | 22,253,093 |
| Nov 2022 | $160.09 | $181.62 | $158.09 | $178.42 | +11.77% | 30,555,286 |
| Oct 2022 | $146.75 | $161.87 | $139.07 | $159.63 | +10.23% | 26,485,115 |
| Sep 2022 | $153.62 | $166.32 | $143.32 | $144.81 | -6.01% | 29,264,294 |
| Aug 2022 | $145.21 | $167.46 | $144.53 | $154.07 | +4.82% | 31,485,470 |
| Jul 2022 | $130.27 | $147.31 | $125.26 | $146.99 | +13.18% | 29,323,579 |
| Jun 2022 | $138.43 | $139.94 | $120.64 | $129.87 | -5.93% | 26,134,627 |
| May 2022 | $139.92 | $142.76 | $128.13 | $138.06 | -1.31% | 31,767,469 |
| Apr 2022 | $154.73 | $158.58 | $139.34 | $139.89 | -8.39% | 28,488,550 |
| Mar 2022 | $154.39 | $160.81 | $142.53 | $152.70 | -0.80% | 34,751,561 |
| Feb 2022 | $173.89 | $173.89 | $145.24 | $153.93 | -11.07% | 35,086,210 |
| Jan 2022 | $200.38 | $201.65 | $166.35 | $173.10 | -14.32% | 35,841,270 |
| Dec 2021 | $189.17 | $204.23 | $185.22 | $202.03 | +8.24% | 23,481,925 |
| Nov 2021 | $181.44 | $198.78 | $175.45 | $186.65 | +3.16% | 28,268,730 |
| Oct 2021 | $173.55 | $183.18 | $168.62 | $180.93 | +4.80% | 22,198,178 |
| Sep 2021 | $198.85 | $201.32 | $172.63 | $172.65 | -13.02% | 26,000,425 |
| Aug 2021 | $204.00 | $207.06 | $189.75 | $198.50 | -2.51% | 22,317,699 |
| Jul 2021 | $185.25 | $203.76 | $183.01 | $203.61 | +10.57% | 21,312,485 |
| Jun 2021 | $188.45 | $189.93 | $172.08 | $184.14 | -1.21% | 28,049,973 |
| May 2021 | $175.32 | $187.98 | $172.81 | $186.40 | +7.23% | 19,623,245 |
| Apr 2021 | $166.83 | $177.20 | $164.08 | $173.83 | +5.00% | 17,319,749 |
| Mar 2021 | $155.41 | $169.47 | $151.30 | $165.56 | +8.04% | 26,127,753 |
| Feb 2021 | $144.86 | $156.51 | $142.42 | $153.24 | +6.90% | 22,444,228 |
| Jan 2021 | $144.09 | $156.27 | $137.98 | $143.35 | -1.25% | 26,826,894 |
| Dec 2020 | $147.08 | $148.26 | $137.08 | $145.16 | -0.74% | 26,158,508 |
| Nov 2020 | $135.13 | $153.72 | $134.05 | $146.24 | +10.16% | 28,954,170 |
| Oct 2020 | $123.06 | $135.90 | $120.08 | $132.75 | +9.48% | 23,809,413 |
| Sep 2020 | $117.63 | $126.00 | $115.28 | $121.25 | +2.42% | 21,245,248 |
| Aug 2020 | $111.69 | $122.19 | $110.14 | $118.39 | +5.83% | 21,782,294 |
| Jul 2020 | $89.50 | $117.00 | $88.21 | $111.87 | +25.72% | 36,844,117 |
| Jun 2020 | $89.95 | $103.65 | $84.17 | $88.98 | -1.36% | 40,554,065 |
| May 2020 | $85.92 | $92.12 | $73.73 | $90.21 | +3.19% | 35,535,917 |
| Apr 2020 | $78.42 | $94.31 | $77.00 | $87.42 | +5.85% | 33,027,864 |
| Mar 2020 | $100.60 | $118.10 | $70.00 | $82.59 | -36.00% | 59,854,803 |
| Feb 2020 | $133.74 | $146.85 | $125.27 | $129.04 | -3.14% | 35,411,100 |
| Jan 2020 | $133.33 | $135.29 | $128.12 | $133.23 | +0.23% | 31,625,700 |
| Dec 2019 | $131.52 | $138.33 | $127.04 | $132.92 | +1.38% | 26,387,700 |
| Nov 2019 | $128.04 | $132.42 | $126.87 | $131.11 | +3.33% | 25,661,700 |
| Oct 2019 | $123.73 | $128.70 | $112.67 | $126.89 | +2.99% | 32,373,600 |
| Sep 2019 | $120.00 | $125.04 | $118.13 | $123.21 | +1.75% | 20,891,000 |
| Aug 2019 | $123.22 | $125.31 | $113.87 | $121.09 | -2.08% | 25,274,900 |
| Jul 2019 | $127.63 | $128.31 | $120.26 | $123.66 | -2.38% | 30,028,600 |
| Jun 2019 | $118.79 | $127.08 | $118.79 | $126.67 | +7.04% | 28,059,000 |
| May 2019 | $123.00 | $125.26 | $117.50 | $118.34 | -3.48% | 30,294,200 |
| Apr 2019 | $109.00 | $123.69 | $108.99 | $122.61 | +13.58% | 33,678,800 |
| Mar 2019 | $106.47 | $108.46 | $102.69 | $107.95 | +2.26% | 26,470,200 |
| Feb 2019 | $100.08 | $107.64 | $99.73 | $105.56 | +5.52% | 27,065,100 |
| Jan 2019 | $89.86 | $101.44 | $89.09 | $100.04 | +9.66% | 37,723,500 |
| Dec 2018 | $105.63 | $107.08 | $85.15 | $91.23 | -11.87% | 30,989,500 |
| Nov 2018 | $96.20 | $105.55 | $95.80 | $103.52 | +7.90% | 31,660,700 |
| Oct 2018 | $103.25 | $105.76 | $89.75 | $95.94 | -6.22% | 47,876,900 |
| Sep 2018 | $101.17 | $104.55 | $99.70 | $102.30 | +1.00% | 32,148,100 |
| Aug 2018 | $98.38 | $102.24 | $95.48 | $101.29 | +2.82% | 27,893,400 |
| Jul 2018 | $89.13 | $99.00 | $88.26 | $98.51 | +9.78% | 30,119,100 |
| Jun 2018 | $88.42 | $93.41 | $87.77 | $89.73 | +2.50% | 29,694,800 |
| May 2018 | $83.56 | $92.07 | $83.51 | $87.54 | +4.35% | 35,509,400 |
| Apr 2018 | $85.15 | $87.15 | $79.63 | $83.89 | -1.89% | 40,248,500 |
| Mar 2018 | $88.98 | $90.32 | $83.60 | $85.51 | -3.71% | 37,344,800 |
| Feb 2018 | $94.35 | $97.67 | $85.75 | $88.80 | -6.16% | 40,687,100 |
| Jan 2018 | $89.73 | $95.16 | $87.80 | $94.63 | +6.10% | 36,032,900 |
| Dec 2017 | $87.45 | $90.70 | $83.71 | $89.19 | +1.79% | 33,388,300 |
| Nov 2017 | $89.25 | $89.38 | $83.30 | $87.62 | -1.11% | 35,949,100 |
| Oct 2017 | $89.37 | $96.23 | $87.99 | $88.60 | -0.64% | 39,769,500 |
| Sep 2017 | $85.90 | $91.50 | $83.30 | $89.17 | +4.43% | 34,463,100 |
| Aug 2017 | $88.08 | $88.51 | $83.07 | $85.39 | -2.83% | 35,252,500 |
| Jul 2017 | $91.71 | $94.39 | $85.79 | $87.88 | -3.84% | 31,349,500 |
| Jun 2017 | $89.97 | $93.17 | $87.65 | $91.39 | +2.00% | 38,291,400 |
| May 2017 | $89.03 | $90.18 | $86.68 | $89.60 | +0.96% | 31,479,200 |
| Apr 2017 | $81.57 | $89.75 | $80.48 | $88.75 | +9.14% | 37,800,600 |
| Mar 2017 | $80.43 | $81.95 | $77.26 | $81.32 | +2.47% | 34,850,200 |
| Feb 2017 | $77.17 | $82.17 | $77.00 | $79.36 | +0.01% | 39,658,800 |
| Jan 2017 | $75.81 | $80.87 | $74.35 | $79.35 | +5.74% | 39,268,700 |
| Dec 2016 | $75.01 | $79.21 | $74.02 | $75.04 | +0.67% | 37,357,600 |
| Nov 2016 | $67.49 | $76.45 | $66.81 | $74.54 | +10.77% | 52,666,400 |
| Oct 2016 | $67.53 | $68.82 | $63.87 | $67.29 | -0.96% | 44,606,600 |
| Sep 2016 | $67.98 | $68.97 | $62.40 | $67.94 | -0.07% | 48,081,900 |
| Aug 2016 | $66.39 | $68.85 | $65.84 | $67.99 | +2.61% | 37,019,700 |
| Jul 2016 | $63.77 | $68.62 | $62.46 | $66.26 | +4.05% | 38,145,100 |
| Jun 2016 | $66.35 | $66.65 | $59.10 | $63.68 | -4.68% | 43,310,500 |
| May 2016 | $65.87 | $66.96 | $63.69 | $66.81 | +1.94% | 33,031,300 |
| Apr 2016 | $61.29 | $67.48 | $59.17 | $65.54 | +5.69% | 37,085,900 |
| Mar 2016 | $56.18 | $62.48 | $55.51 | $62.01 | +11.61% | 46,638,000 |
| Feb 2016 | $50.91 | $57.00 | $48.24 | $55.56 | +7.95% | 59,602,800 |
| Jan 2016 | $54.40 | $55.70 | $47.08 | $51.47 | -6.91% | 48,064,500 |
| Dec 2015 | $58.75 | $59.09 | $52.39 | $55.29 | -5.76% | 43,715,400 |
| Nov 2015 | $59.33 | $60.43 | $56.66 | $58.67 | -1.00% | 38,076,000 |
| Oct 2015 | $50.80 | $60.02 | $49.74 | $59.26 | +16.72% | 66,468,700 |
| Sep 2015 | $53.95 | $63.67 | $49.80 | $50.77 | -8.18% | 73,864,900 |
| Aug 2015 | $61.19 | $62.41 | $52.53 | $55.29 | -9.95% | 60,402,800 |
| Jul 2015 | $68.03 | $69.28 | $60.44 | $61.40 | -8.93% | 51,938,400 |
| Jun 2015 | $69.03 | $70.47 | $67.17 | $67.42 | -1.98% | 38,342,200 |
| May 2015 | $65.98 | $70.93 | $65.47 | $68.78 | +4.47% | 34,611,100 |
| Apr 2015 | $68.04 | $69.42 | $65.77 | $65.84 | -3.29% | 36,553,600 |
| Mar 2015 | $67.19 | $68.81 | $65.74 | $68.08 | +1.32% | 34,240,500 |
| Feb 2015 | $66.50 | $69.01 | $64.95 | $67.19 | +1.19% | 37,593,300 |
| Jan 2015 | $63.49 | $66.54 | $60.15 | $66.40 | +4.75% | 43,037,000 |
| Dec 2014 | $62.86 | $65.07 | $60.57 | $63.39 | +0.52% | 32,876,600 |
| Nov 2014 | $62.59 | $64.17 | $60.64 | $63.06 | +0.70% | 28,438,700 |
| Oct 2014 | $56.14 | $62.82 | $52.47 | $62.62 | +11.11% | 67,441,200 |
| Sep 2014 | $60.51 | $61.30 | $56.23 | $56.36 | -6.38% | 40,253,700 |
| Aug 2014 | $58.40 | $62.31 | $57.95 | $60.20 | +2.40% | 36,188,700 |
| Jul 2014 | $62.87 | $64.77 | $58.63 | $58.79 | -5.95% | 42,503,500 |
| Jun 2014 | $59.83 | $64.11 | $59.02 | $62.51 | +4.50% | 43,304,400 |
| May 2014 | $59.76 | $60.30 | $56.60 | $59.82 | +0.03% | 37,764,400 |
| Apr 2014 | $58.74 | $60.66 | $54.27 | $59.80 | +4.47% | 63,326,900 |
| Mar 2014 | $60.40 | $62.53 | $54.41 | $57.24 | -6.38% | 53,926,200 |
| Feb 2014 | $58.58 | $61.58 | $56.12 | $61.14 | +4.00% | 56,566,000 |
| Jan 2014 | $61.25 | $63.42 | $57.66 | $58.79 | -4.56% | 44,285,900 |
| Dec 2013 | $56.90 | $61.97 | $54.83 | $61.60 | -13.75% | 49,455,200 |
| Nov 2013 | $67.63 | $71.75 | $66.49 | $71.42 | +5.76% | 46,208,800 |
| Oct 2013 | $65.22 | $68.94 | $61.78 | $67.53 | +3.99% | 46,721,200 |
| Sep 2013 | $60.06 | $66.62 | $60.06 | $64.94 | +9.81% | 34,832,700 |
| Aug 2013 | $61.78 | $62.56 | $58.92 | $59.14 | -3.13% | 33,193,600 |
| Jul 2013 | $55.89 | $63.35 | $55.32 | $61.05 | +9.96% | 39,656,600 |
| Jun 2013 | $57.70 | $58.89 | $53.39 | $55.52 | -3.49% | 45,283,600 |
| May 2013 | $53.49 | $58.92 | $52.03 | $57.53 | +6.93% | 39,326,500 |
| Apr 2013 | $55.02 | $57.14 | $52.34 | $53.80 | -2.20% | 50,494,600 |
| Mar 2013 | $52.21 | $56.77 | $51.54 | $55.01 | +4.48% | 35,009,200 |
| Feb 2013 | $51.99 | $53.90 | $50.90 | $52.65 | +2.45% | 41,024,300 |
| Jan 2013 | $49.49 | $51.75 | $48.06 | $51.39 | +7.15% | 34,266,800 |
| Dec 2012 | $48.96 | $50.03 | $46.51 | $47.96 | -1.68% | 48,611,800 |
| Nov 2012 | $47.01 | $48.88 | $44.65 | $48.78 | +3.72% | 44,936,900 |
| Oct 2012 | $44.90 | $47.64 | $43.85 | $47.03 | +4.93% | 54,440,200 |
| Sep 2012 | $46.05 | $47.31 | $43.86 | $44.82 | -4.15% | 60,118,700 |
| Aug 2012 | $42.62 | $47.71 | $41.13 | $46.76 | +10.26% | 55,359,200 |
| Jul 2012 | $42.38 | $43.17 | $39.21 | $42.41 | +0.55% | 65,266,600 |
| Jun 2012 | $40.48 | $42.51 | $38.24 | $42.18 | +2.11% | 68,128,000 |
| May 2012 | $42.55 | $45.62 | $39.96 | $41.31 | -2.85% | 96,304,200 |
| Apr 2012 | $41.28 | $42.97 | $38.56 | $42.52 | +2.83% | 72,094,800 |
| Mar 2012 | $40.02 | $41.98 | $37.34 | $41.35 | +3.69% | 82,957,600 |
| Feb 2012 | $35.41 | $41.45 | $34.96 | $39.88 | +14.14% | 93,985,000 |
| Jan 2012 | $31.24 | $36.27 | $31.24 | $34.94 | +14.67% | 71,634,600 |
| Dec 2011 | $32.81 | $34.78 | $29.68 | $30.47 | -8.00% | 68,249,700 |
| Nov 2011 | $29.94 | $33.18 | $29.06 | $33.12 | +6.39% | 97,833,200 |
| Oct 2011 | $28.00 | $32.40 | $25.86 | $31.13 | +10.82% | 139,146,400 |
| Sep 2011 | $33.45 | $36.94 | $26.13 | $28.09 | -16.17% | 129,688,600 |
| Aug 2011 | $37.87 | $37.91 | $27.11 | $33.51 | -10.45% | 185,091,700 |
| Jul 2011 | $45.47 | $47.22 | $36.77 | $37.42 | -17.60% | 104,796,800 |
| Jun 2011 | $49.57 | $49.72 | $42.75 | $45.41 | -9.00% | 76,237,200 |
| May 2011 | $50.43 | $52.33 | $47.76 | $49.90 | -1.19% | 51,774,900 |
| Apr 2011 | $48.60 | $51.57 | $45.63 | $50.50 | +4.53% | 49,946,500 |
| Mar 2011 | $45.50 | $48.87 | $44.11 | $48.31 | +6.64% | 64,225,100 |
| Feb 2011 | $47.43 | $49.07 | $43.97 | $45.30 | -4.03% | 84,719,800 |
| Jan 2011 | $47.47 | $47.81 | $45.27 | $47.20 | +0.23% | 64,409,800 |
| Dec 2010 | $41.66 | $47.50 | $41.66 | $47.09 | +14.85% | 63,679,400 |
| Nov 2010 | $39.50 | $43.00 | $39.11 | $41.00 | +4.30% | 163,884,000 |
| Oct 2010 | $36.14 | $40.13 | $35.64 | $39.31 | +10.08% | 64,417,000 |
| Sep 2010 | $32.81 | $36.40 | $32.81 | $35.71 | +9.78% | 52,326,300 |
| Aug 2010 | $38.06 | $38.34 | $32.42 | $32.53 | -13.16% | 51,970,700 |
| Jul 2010 | $34.83 | $38.37 | $33.11 | $37.46 | +8.61% | 83,105,800 |
| Jun 2010 | $36.78 | $40.65 | $34.42 | $34.49 | -7.56% | 108,661,600 |
| May 2010 | $37.16 | $40.60 | $33.96 | $37.31 | +0.89% | 104,440,000 |
| Apr 2010 | $35.20 | $39.41 | $35.18 | $36.98 | +6.05% | 98,435,200 |
| Mar 2010 | $31.94 | $36.21 | $31.92 | $34.87 | +9.28% | 85,062,900 |
| Feb 2010 | $33.06 | $34.91 | $30.12 | $31.91 | -1.69% | 86,916,700 |
| Jan 2010 | $36.00 | $37.86 | $32.45 | $32.46 | -9.18% | 61,927,600 |
| Dec 2009 | $35.72 | $36.75 | $34.37 | $35.74 | +1.05% | 37,728,800 |
| Nov 2009 | $31.61 | $37.60 | $31.20 | $35.37 | +11.97% | 74,772,800 |
| Oct 2009 | $30.55 | $37.19 | $28.77 | $31.59 | +3.00% | 111,893,800 |
| Sep 2009 | $30.61 | $32.95 | $29.99 | $30.67 | -0.71% | 85,182,000 |
| Aug 2009 | $29.07 | $31.46 | $27.53 | $30.89 | +6.96% | 107,326,600 |
| Jul 2009 | $21.25 | $29.22 | $19.48 | $28.88 | +38.18% | 128,177,100 |
| Jun 2009 | $20.81 | $23.23 | $20.43 | $20.90 | +3.31% | 247,658,400 |
| May 2009 | $21.73 | $24.02 | $19.52 | $20.23 | -7.07% | 111,207,900 |
| Apr 2009 | $13.68 | $23.14 | $13.65 | $21.77 | +57.75% | 167,524,900 |
| Mar 2009 | $13.94 | $15.76 | $11.46 | $13.80 | -2.68% | 135,048,600 |
| Feb 2009 | $16.08 | $17.93 | $14.16 | $14.18 | -12.52% | 110,498,800 |
| Jan 2009 | $17.72 | $20.20 | $16.06 | $16.21 | -6.57% | 106,324,700 |
| Dec 2008 | $15.20 | $17.87 | $14.22 | $17.35 | +10.65% | 93,972,300 |
| Nov 2008 | $18.42 | $19.22 | $11.75 | $15.68 | -15.01% | 89,659,900 |
| Oct 2008 | $30.48 | $30.60 | $15.54 | $18.45 | -40.81% | 148,064,600 |
| Sep 2008 | $37.32 | $38.07 | $29.18 | $31.17 | -15.60% | 89,703,800 |
| Aug 2008 | $38.07 | $41.14 | $36.05 | $36.93 | +2.58% | 72,428,100 |
| Jul 2008 | $37.00 | $38.19 | $33.56 | $36.00 | -3.82% | 88,694,800 |
| Jun 2008 | $43.95 | $44.46 | $36.54 | $37.43 | -15.01% | 114,468,500 |
| May 2008 | $44.65 | $46.66 | $42.10 | $44.04 | -0.77% | 60,967,700 |
| Apr 2008 | $44.97 | $46.84 | $42.41 | $44.38 | -0.45% | 78,310,500 |
| Mar 2008 | $41.93 | $45.25 | $41.12 | $44.58 | +6.50% | 88,176,500 |
| Feb 2008 | $39.80 | $43.29 | $36.53 | $41.86 | +6.00% | 108,856,700 |
| Jan 2008 | $46.43 | $46.57 | $34.46 | $39.49 | -15.02% | 122,462,400 |
| Dec 2007 | $51.14 | $52.20 | $42.94 | $46.47 | -10.01% | 77,974,000 |
| Nov 2007 | $49.92 | $52.15 | $47.80 | $51.64 | +2.56% | 45,293,800 |
| Oct 2007 | $54.19 | $55.94 | $48.81 | $50.35 | -7.56% | 51,064,900 |
| Sep 2007 | $51.94 | $54.85 | $50.54 | $54.47 | +4.89% | 40,657,300 |
| Aug 2007 | $49.49 | $52.42 | $44.52 | $51.93 | +3.20% | 68,206,800 |
| Jul 2007 | $54.92 | $56.66 | $47.16 | $50.32 | -8.21% | 56,224,100 |
| Jun 2007 | $52.89 | $56.63 | $49.88 | $54.82 | +6.80% | 76,028,900 |
| May 2007 | $45.42 | $51.57 | $44.77 | $51.33 | +14.96% | 60,223,700 |
| Apr 2007 | $43.71 | $47.77 | $43.39 | $44.65 | +2.95% | 42,980,300 |
| Mar 2007 | $42.39 | $45.57 | $41.65 | $43.37 | +0.16% | 46,220,300 |
| Feb 2007 | $42.95 | $45.62 | $41.10 | $43.30 | +0.98% | 38,524,900 |
| Jan 2007 | $39.46 | $43.89 | $38.25 | $42.88 | +9.58% | 41,897,200 |
| Dec 2006 | $39.05 | $41.60 | $37.83 | $39.13 | +0.31% | 51,821,800 |
| Nov 2006 | $36.70 | $39.74 | $36.50 | $39.01 | +6.26% | 50,096,100 |
| Oct 2006 | $38.00 | $41.75 | $35.85 | $36.71 | -3.34% | 77,833,600 |
| Sep 2006 | $38.03 | $39.30 | $36.10 | $37.98 | -0.11% | 54,697,300 |
| Aug 2006 | $35.75 | $39.49 | $35.12 | $38.02 | +6.20% | 60,485,800 |
| Jul 2006 | $43.33 | $43.33 | $34.95 | $35.80 | -16.32% | 62,033,000 |
| Jun 2006 | $43.62 | $44.95 | $38.75 | $42.78 | -1.90% | 52,647,300 |
| May 2006 | $44.02 | $49.00 | $42.82 | $43.61 | -0.32% | 55,618,500 |
| Apr 2006 | $41.63 | $46.98 | $41.62 | $43.75 | +4.69% | 39,691,900 |
| Mar 2006 | $41.18 | $44.50 | $40.60 | $41.79 | +1.85% | 34,215,400 |
| Feb 2006 | $39.41 | $42.60 | $38.37 | $41.03 | +4.48% | 31,362,400 |
| Jan 2006 | $40.38 | $42.98 | $36.92 | $39.27 | -2.73% | 50,629,600 |
| Dec 2005 | $39.99 | $41.48 | $39.17 | $40.37 | +1.87% | 28,042,300 |
| Nov 2005 | $37.62 | $40.40 | $36.93 | $39.63 | +4.87% | 32,144,500 |
| Oct 2005 | $38.98 | $38.98 | $35.57 | $37.79 | -1.15% | 39,289,300 |
| Sep 2005 | $39.82 | $41.64 | $37.11 | $38.23 | -3.97% | 42,099,200 |
| Aug 2005 | $39.50 | $40.32 | $38.42 | $39.81 | +1.86% | 45,435,800 |
| Jul 2005 | $35.68 | $39.41 | $35.30 | $39.09 | +9.56% | 38,972,600 |
| Jun 2005 | $38.80 | $39.63 | $35.13 | $35.68 | -7.83% | 60,505,800 |
| May 2005 | $38.43 | $39.99 | $37.53 | $38.70 | +0.70% | 43,907,400 |
| Apr 2005 | $40.10 | $41.27 | $37.72 | $38.43 | -3.49% | 68,810,200 |
| Mar 2005 | $41.99 | $43.96 | $39.39 | $39.83 | -5.46% | 56,737,200 |
| Feb 2005 | $38.33 | $42.63 | $38.06 | $42.12 | +13.27% | 56,655,400 |
| Jan 2005 | $40.25 | $40.59 | $35.88 | $37.19 | -7.37% | 50,495,200 |
| Dec 2004 | $37.21 | $41.45 | $37.17 | $40.15 | +7.90% | 43,542,600 |
| Nov 2004 | $34.37 | $37.50 | $33.80 | $37.21 | +8.74% | 47,217,000 |
| Oct 2004 | $34.00 | $35.30 | $32.37 | $34.22 | +0.69% | 57,601,800 |
| Sep 2004 | $32.33 | $34.60 | $31.84 | $33.99 | +4.55% | 46,670,600 |
| Aug 2004 | $33.95 | $34.28 | $31.03 | $32.51 | -5.36% | 55,960,400 |
| Jul 2004 | $34.27 | $34.95 | $31.83 | $34.35 | +0.56% | 53,156,400 |
| Jun 2004 | $32.66 | $34.85 | $32.42 | $34.16 | +4.61% | 45,807,400 |
| May 2004 | $32.34 | $33.35 | $29.52 | $32.65 | +1.16% | 63,071,600 |
| Apr 2004 | $33.74 | $36.78 | $32.07 | $32.27 | -4.58% | 62,988,600 |
| Mar 2004 | $33.79 | $34.31 | $31.27 | $33.83 | +1.76% | 59,723,600 |
| Feb 2004 | $33.30 | $34.25 | $31.94 | $33.24 | -0.08% | 51,033,000 |
| Jan 2004 | $33.37 | $36.33 | $32.51 | $33.27 | -1.99% | 56,032,200 |
| Dec 2003 | $31.17 | $34.10 | $31.17 | $33.94 | +8.89% | 42,474,200 |
| Nov 2003 | $30.20 | $31.17 | $28.75 | $31.17 | +3.21% | 31,439,000 |
| Oct 2003 | $26.70 | $30.53 | $26.61 | $30.20 | +13.02% | 54,104,200 |
| Sep 2003 | $29.98 | $29.99 | $26.20 | $26.72 | -10.22% | 48,700,200 |
| Aug 2003 | $27.16 | $30.00 | $25.34 | $29.76 | +9.73% | 55,886,000 |
| Jul 2003 | $23.56 | $27.75 | $23.00 | $27.12 | +14.62% | 64,166,600 |
| Jun 2003 | $22.28 | $24.63 | $22.12 | $23.66 | +8.04% | 54,725,000 |
| May 2003 | $21.88 | $22.33 | $20.63 | $21.90 | -0.64% | 41,407,200 |
| Apr 2003 | $19.29 | $22.23 | $19.06 | $22.04 | +14.23% | 42,382,400 |
| Mar 2003 | $19.75 | $20.88 | $17.26 | $19.29 | -2.18% | 46,862,400 |
| Feb 2003 | $19.90 | $20.13 | $17.92 | $19.73 | +0.48% | 37,504,800 |
| Jan 2003 | $21.75 | $22.81 | $19.31 | $19.63 | -8.83% | 44,552,200 |
| Dec 2002 | $23.85 | $23.94 | $20.25 | $21.53 | -6.80% | 38,180,200 |
| Nov 2002 | $19.43 | $23.20 | $19.07 | $23.10 | +18.46% | 41,337,600 |
| Oct 2002 | $17.22 | $20.50 | $14.85 | $19.50 | +13.24% | 60,049,000 |
| Sep 2002 | $18.78 | $19.70 | $16.50 | $17.22 | -8.28% | 45,849,200 |
| Aug 2002 | $19.12 | $19.65 | $16.97 | $18.78 | -2.19% | 46,737,400 |
| Jul 2002 | $22.95 | $23.18 | $16.39 | $19.20 | -15.92% | 67,662,200 |
| Jun 2002 | $25.18 | $25.77 | $22.20 | $22.83 | -9.32% | 45,965,200 |
| May 2002 | $24.90 | $27.20 | $24.03 | $25.18 | +0.80% | 48,589,200 |
| Apr 2002 | $25.01 | $25.90 | $23.10 | $24.98 | -0.14% | 50,720,200 |
| Mar 2002 | $24.75 | $27.08 | $24.35 | $25.01 | +0.04% | 59,413,600 |
| Feb 2002 | $22.11 | $25.03 | $21.00 | $25.00 | +13.05% | 54,635,200 |
| Jan 2002 | $21.12 | $22.20 | $19.71 | $22.11 | +5.79% | 62,661,600 |
| Dec 2001 | $20.88 | $22.83 | $20.65 | $20.91 | -0.19% | 38,035,000 |
| Nov 2001 | $18.84 | $21.50 | $18.38 | $20.95 | +12.31% | 29,317,600 |
| Oct 2001 | $16.90 | $20.50 | $16.25 | $18.65 | +10.36% | 41,239,800 |
| Sep 2001 | $20.29 | $20.83 | $15.20 | $16.90 | -16.69% | 36,633,800 |
| Aug 2001 | $21.84 | $21.84 | $19.50 | $20.29 | -7.12% | 30,371,200 |
| Jul 2001 | $20.60 | $22.60 | $20.32 | $21.84 | +6.02% | 32,481,200 |
| Jun 2001 | $24.67 | $25.00 | $20.38 | $20.60 | -16.51% | 39,670,000 |
| May 2001 | $23.20 | $25.14 | $22.88 | $24.67 | +5.00% | 34,300,800 |
| Apr 2001 | $19.90 | $23.50 | $19.10 | $23.50 | +18.36% | 33,862,000 |
| Mar 2001 | $21.55 | $24.43 | $18.88 | $19.85 | -8.40% | 50,619,800 |
| Feb 2001 | $22.14 | $22.78 | $21.25 | $21.68 | -2.17% | 26,951,200 |
| Jan 2001 | $20.63 | $22.45 | $19.03 | $22.16 | +5.81% | 42,676,400 |
| Dec 2000 | $20.38 | $22.41 | $18.72 | $20.94 | +4.04% | 36,973,000 |
| Nov 2000 | $18.63 | $20.66 | $18.06 | $20.13 | +6.62% | 28,410,800 |
| Oct 2000 | $16.69 | $19.03 | $14.75 | $18.88 | +11.23% | 40,294,600 |
| Sep 2000 | $22.81 | $24.37 | $15.94 | $16.97 | -25.54% | 58,182,000 |
| Aug 2000 | $19.72 | $23.19 | $18.94 | $22.79 | +16.12% | 41,332,200 |
| Jul 2000 | $19.87 | $23.00 | $18.75 | $19.63 | -2.48% | 34,088,400 |
| Jun 2000 | $22.91 | $25.31 | $19.69 | $20.13 | -11.66% | 26,316,000 |
| May 2000 | $23.34 | $25.69 | $22.41 | $22.78 | -2.93% | 23,463,400 |
| Apr 2000 | $22.25 | $24.28 | $20.59 | $23.47 | +6.07% | 32,477,000 |
| Mar 2000 | $19.06 | $23.94 | $17.06 | $22.12 | +15.50% | 44,312,200 |
| Feb 2000 | $23.38 | $23.94 | $17.56 | $19.16 | -18.59% | 43,368,400 |
| Jan 2000 | $27.28 | $28.87 | $22.25 | $23.53 | -14.53% | 34,013,600 |
| Dec 1999 | $24.13 | $27.63 | $22.44 | $27.53 | +13.68% | 36,551,000 |
| Nov 1999 | $26.50 | $26.50 | $22.88 | $24.22 | -7.30% | 38,170,200 |
| Oct 1999 | $27.25 | $29.25 | $23.13 | $26.13 | -4.89% | 31,038,400 |
| Sep 1999 | $31.69 | $32.03 | $26.50 | $27.47 | -13.65% | 26,132,000 |
| Aug 1999 | $32.03 | $33.84 | $28.75 | $31.81 | -1.07% | 25,047,800 |
| Jul 1999 | $32.31 | $32.38 | $30.00 | $32.16 | -0.48% | 22,952,600 |
| Jun 1999 | $31.72 | $34.97 | $30.84 | $32.31 | +1.47% | 23,950,200 |
| May 1999 | $34.47 | $36.91 | $31.75 | $31.84 | -7.95% | 26,446,800 |
| Apr 1999 | $25.50 | $35.50 | $24.94 | $34.59 | +39.42% | 35,690,600 |
| Mar 1999 | $23.75 | $26.22 | $23.44 | $24.81 | +4.20% | 23,572,400 |
| Feb 1999 | $24.13 | $25.69 | $23.38 | $23.81 | 0.00% | 22,225,600 |
| Jan 1999 | $23.38 | $24.94 | $22.31 | $23.81 | +0.79% | 16,899,800 |
| Dec 1998 | $23.25 | $23.84 | $20.34 | $23.63 | +0.80% | 21,954,800 |
| Nov 1998 | $25.28 | $26.06 | $22.19 | $23.44 | -7.29% | 24,836,000 |
| Oct 1998 | $18.88 | $25.31 | $17.00 | $25.28 | +33.28% | 30,440,400 |
| Sep 1998 | $19.87 | $21.00 | $17.44 | $18.97 | -4.56% | 24,776,000 |
| Aug 1998 | $22.19 | $23.81 | $19.87 | $19.87 | -10.17% | 23,178,600 |
| Jul 1998 | $22.12 | $23.47 | $20.06 | $22.12 | +0.43% | 34,933,400 |
| Jun 1998 | $22.59 | $22.69 | $20.50 | $22.03 | -2.22% | 20,567,800 |
| May 1998 | $23.13 | $24.00 | $22.28 | $22.53 | -2.17% | 16,029,400 |
| Apr 1998 | $23.97 | $27.00 | $22.88 | $23.03 | -3.91% | 24,521,600 |
| Mar 1998 | $23.69 | $24.63 | $23.00 | $23.97 | +0.66% | 16,440,600 |
| Feb 1998 | $20.25 | $23.88 | $20.25 | $23.81 | +19.44% | 20,473,400 |
| Jan 1998 | $20.38 | $20.81 | $18.25 | $19.94 | -1.54% | 21,388,600 |
| Dec 1997 | $20.44 | $21.22 | $19.19 | $20.25 | -0.92% | 17,093,000 |
| Nov 1997 | $19.75 | $20.56 | $17.34 | $20.44 | +4.98% | 29,301,000 |
| Oct 1997 | $21.63 | $23.13 | $17.91 | $19.47 | -9.58% | 19,712,200 |
| Sep 1997 | $20.00 | $21.84 | $18.75 | $21.53 | +7.43% | 17,798,000 |
| Aug 1997 | $22.71 | $22.79 | $20.00 | $20.04 | -11.66% | 21,192,300 |
| Jul 1997 | $20.58 | $22.79 | $20.25 | $22.69 | +10.22% | 18,055,500 |
| Jun 1997 | $18.29 | $20.88 | $18.08 | $20.58 | +13.04% | 24,968,400 |
| May 1997 | $16.29 | $18.33 | $16.13 | $18.21 | +11.20% | 20,524,500 |
| Apr 1997 | $14.33 | $16.46 | $13.92 | $16.38 | +12.93% | 27,716,100 |
| Mar 1997 | $15.83 | $16.17 | $14.50 | $14.50 | -8.42% | 22,415,700 |
| Feb 1997 | $15.21 | $16.46 | $14.96 | $15.83 | +4.11% | 15,199,500 |
| Jan 1997 | $14.83 | $15.46 | $14.29 | $15.21 | +2.53% | 20,169,000 |
| Dec 1996 | $15.46 | $15.88 | $14.46 | $14.83 | -4.30% | 12,936,000 |
| Nov 1996 | $13.88 | $15.62 | $13.54 | $15.50 | +11.71% | 20,719,200 |
| Oct 1996 | $15.83 | $15.88 | $13.63 | $13.88 | -12.37% | 19,134,000 |
| Sep 1996 | $14.00 | $15.83 | $13.88 | $15.83 | +11.11% | 14,864,700 |
| Aug 1996 | $14.17 | $15.67 | $13.88 | $14.25 | +0.29% | 19,973,400 |
| Jul 1996 | $14.54 | $14.71 | $12.63 | $14.21 | -2.57% | 18,565,200 |
| Jun 1996 | $13.96 | $14.79 | $13.37 | $14.58 | +3.86% | 16,217,700 |
| May 1996 | $13.00 | $14.75 | $12.54 | $14.04 | +8.71% | 22,798,500 |
| Apr 1996 | $13.67 | $13.79 | $12.42 | $12.92 | -4.91% | 18,494,100 |
| Mar 1996 | $13.63 | $14.29 | $13.33 | $13.58 | -0.31% | 16,260,000 |
| Feb 1996 | $13.29 | $14.25 | $13.00 | $13.63 | +1.87% | 15,489,000 |
| Jan 1996 | $12.00 | $13.58 | $11.71 | $13.37 | +14.23% | 22,427,700 |
| Dec 1995 | $12.75 | $12.79 | $11.21 | $11.71 | -8.47% | 17,473,200 |
| Nov 1995 | $12.04 | $12.88 | $11.46 | $12.79 | +8.48% | 19,248,300 |
| Oct 1995 | $12.50 | $12.54 | $11.50 | $11.79 | -5.67% | 15,239,400 |
| Sep 1995 | $12.71 | $13.63 | $11.88 | $12.50 | -0.99% | 17,719,500 |
| Aug 1995 | $13.88 | $14.13 | $12.54 | $12.63 | -9.28% | 14,967,900 |
| Jul 1995 | $12.79 | $14.04 | $12.58 | $13.92 | +9.15% | 20,480,700 |
| Jun 1995 | $12.38 | $13.12 | $12.00 | $12.75 | +2.69% | 23,606,400 |
| May 1995 | $11.92 | $12.92 | $11.83 | $12.42 | +4.19% | 21,104,100 |
| Apr 1995 | $10.96 | $12.08 | $10.87 | $11.92 | +8.74% | 22,187,400 |
| Mar 1995 | $10.63 | $10.96 | $9.46 | $10.96 | +3.14% | 25,597,800 |
| Feb 1995 | $10.75 | $11.00 | $10.17 | $10.63 | +0.39% | 12,077,400 |
| Jan 1995 | $10.54 | $11.33 | $10.25 | $10.58 | +0.79% | 16,718,400 |
| Dec 1994 | $10.79 | $10.87 | $9.83 | $10.50 | -2.33% | 16,369,800 |
| Nov 1994 | $11.83 | $11.96 | $10.25 | $10.75 | -9.47% | 15,165,000 |
| Oct 1994 | $11.83 | $12.08 | $11.08 | $11.88 | +0.71% | 11,917,800 |
| Sep 1994 | $12.71 | $12.71 | $11.46 | $11.79 | -7.21% | 10,491,600 |
| Aug 1994 | $12.17 | $12.92 | $11.83 | $12.71 | +4.81% | 11,454,000 |
| Jul 1994 | $11.71 | $12.29 | $11.71 | $12.13 | +3.56% | 7,760,100 |
| Jun 1994 | $11.71 | $12.96 | $11.54 | $11.71 | +0.36% | 12,206,400 |
| May 1994 | $12.17 | $12.17 | $11.33 | $11.67 | 0.00% | 13,833,600 |
| Apr 1994 | $12.25 | $12.58 | $10.92 | $11.67 | -6.04% | 16,155,300 |
| Mar 1994 | $12.79 | $13.33 | $11.54 | $12.42 | -2.93% | 14,759,400 |
| Feb 1994 | $12.75 | $13.29 | $12.42 | $12.79 | +0.33% | 11,985,900 |
| Jan 1994 | $13.00 | $13.88 | $12.04 | $12.75 | 0.00% | 30,168,300 |
| Dec 1993 | $12.75 | $13.29 | $12.04 | $12.75 | 0.00% | 12,510,300 |
| Nov 1993 | $12.08 | $12.79 | $11.96 | $12.75 | +4.80% | 13,956,000 |
| Oct 1993 | $12.58 | $12.67 | $11.67 | $12.17 | -3.63% | 18,448,500 |
| Sep 1993 | $12.58 | $13.25 | $11.92 | $12.63 | +0.33% | 15,623,700 |
| Aug 1993 | $10.83 | $12.96 | $10.71 | $12.58 | +14.39% | 17,881,200 |
| Jul 1993 | $11.33 | $11.50 | $10.33 | $11.00 | -2.58% | 17,325,300 |
| Jun 1993 | $11.25 | $11.79 | $11.00 | $11.29 | +0.37% | 14,154,000 |
| May 1993 | $10.96 | $11.54 | $10.67 | $11.25 | +3.45% | 13,402,200 |
| Apr 1993 | $10.29 | $11.25 | $9.83 | $10.87 | +4.82% | 19,013,700 |
| Mar 1993 | $11.42 | $11.50 | $10.00 | $10.38 | -9.78% | 20,711,700 |
| Feb 1993 | $11.08 | $12.13 | $10.42 | $11.50 | +2.98% | 19,309,200 |
| Jan 1993 | $9.63 | $11.54 | $9.58 | $11.17 | +15.02% | 16,432,500 |
| Dec 1992 | $10.50 | $10.67 | $9.67 | $9.71 | -8.27% | 14,438,100 |
| Nov 1992 | $10.04 | $11.42 | $9.63 | $10.58 | +4.53% | 18,760,200 |
| Oct 1992 | $9.67 | $10.79 | $8.79 | $10.13 | +4.29% | 13,466,700 |
| Sep 1992 | $8.50 | $10.08 | $8.46 | $9.71 | +14.22% | 16,469,100 |
| Aug 1992 | $9.33 | $9.67 | $8.33 | $8.50 | -8.11% | 10,572,900 |
| Jul 1992 | $9.25 | $9.50 | $8.33 | $9.25 | +0.91% | 11,583,600 |
| Jun 1992 | $10.15 | $10.50 | $8.46 | $9.17 | -9.65% | 13,395,600 |
| May 1992 | $10.08 | $10.75 | $9.92 | $10.15 | -0.20% | 8,233,800 |
| Apr 1992 | $10.25 | $10.63 | $9.31 | $10.17 | -2.01% | 16,147,800 |
| Mar 1992 | $10.27 | $10.94 | $9.83 | $10.38 | +1.01% | 17,800,800 |
| Feb 1992 | $9.77 | $11.06 | $9.48 | $10.27 | +4.01% | 16,852,200 |
| Jan 1992 | $9.13 | $10.00 | $8.75 | $9.88 | +7.73% | 21,150,000 |
| Dec 1991 | $7.52 | $9.17 | $7.02 | $9.17 | +22.22% | 16,921,200 |
| Nov 1991 | $8.52 | $8.90 | $7.17 | $7.50 | -11.55% | 13,860,000 |
| Oct 1991 | $8.27 | $8.75 | $7.77 | $8.48 | +2.52% | 14,793,600 |
| Sep 1991 | $7.92 | $8.54 | $7.88 | $8.27 | +3.38% | 10,892,400 |
| Aug 1991 | $8.44 | $8.67 | $7.46 | $8.00 | -4.95% | 19,069,800 |
| Jul 1991 | $8.48 | $8.85 | $8.31 | $8.42 | 0.00% | 12,420,000 |
| Jun 1991 | $8.65 | $8.96 | $8.13 | $8.42 | -2.89% | 15,623,400 |
| May 1991 | $7.50 | $8.67 | $7.50 | $8.67 | +15.56% | 11,328,000 |
| Apr 1991 | $7.81 | $8.38 | $7.33 | $7.50 | -2.97% | 19,048,200 |
| Mar 1991 | $8.62 | $8.96 | $7.21 | $7.73 | -10.82% | 27,651,600 |
| Feb 1991 | $7.17 | $8.79 | $7.00 | $8.67 | +20.23% | 26,931,600 |
| Jan 1991 | $6.25 | $7.38 | $5.83 | $7.21 | +16.11% | 21,768,000 |
| Dec 1990 | $5.63 | $6.33 | $5.63 | $6.21 | +10.37% | 15,241,800 |
| Nov 1990 | $5.00 | $5.92 | $4.83 | $5.63 | +14.89% | 29,095,200 |
| Oct 1990 | $6.75 | $6.85 | $4.75 | $4.90 | -27.47% | 32,010,600 |
| Sep 1990 | $7.19 | $7.38 | $6.60 | $6.75 | -6.36% | 14,742,600 |
| Aug 1990 | $8.75 | $8.77 | $6.65 | $7.21 | -17.42% | 31,500,600 |
| Jul 1990 | $9.54 | $10.00 | $8.67 | $8.73 | -8.51% | 15,648,600 |
| Jun 1990 | $9.79 | $9.92 | $9.15 | $9.54 | -2.14% | 17,507,400 |
| May 1990 | $8.81 | $10.08 | $8.79 | $9.75 | +11.16% | 17,637,600 |
| Apr 1990 | $9.00 | $9.23 | $8.50 | $8.77 | -4.54% | 12,157,800 |
| Mar 1990 | $9.08 | $9.48 | $8.87 | $9.19 | +0.68% | 23,169,000 |
| Feb 1990 | $8.21 | $9.15 | $8.00 | $9.13 | +11.74% | 22,969,200 |
| Jan 1990 | $8.29 | $8.79 | $7.69 | $8.17 | -2.49% | 27,049,800 |
| Dec 1989 | $7.85 | $8.38 | $7.50 | $8.38 | +6.63% | 11,969,400 |
| Nov 1989 | $7.10 | $8.15 | $6.90 | $7.85 | +10.56% | 15,443,400 |
| Oct 1989 | $7.75 | $8.29 | $6.81 | $7.10 | -8.58% | 22,798,800 |
| Sep 1989 | $8.25 | $8.31 | $7.48 | $7.77 | -6.05% | 11,769,000 |
| Aug 1989 | $7.96 | $8.31 | $7.73 | $8.27 | +3.93% | 17,320,200 |
| Jul 1989 | $6.88 | $7.98 | $6.83 | $7.96 | +15.76% | 16,929,000 |
| Jun 1989 | $6.90 | $7.46 | $6.75 | $6.88 | -0.60% | 20,237,400 |
| May 1989 | $6.54 | $7.21 | $6.52 | $6.92 | +5.06% | 16,561,800 |
| Apr 1989 | $6.21 | $6.65 | $6.19 | $6.58 | +7.48% | 14,527,200 |
| Mar 1989 | $6.17 | $6.65 | $6.04 | $6.13 | -0.67% | 17,265,600 |
| Feb 1989 | $6.44 | $6.52 | $6.06 | $6.17 | -4.52% | 14,839,200 |
| Jan 1989 | $5.67 | $6.52 | $5.60 | $6.46 | +13.14% | 30,084,600 |
| Dec 1988 | $5.60 | $5.75 | $5.44 | $5.71 | +1.48% | 17,329,800 |
| Nov 1988 | $5.52 | $5.71 | $5.21 | $5.63 | +2.27% | 22,799,400 |
| Oct 1988 | $5.83 | $6.25 | $5.46 | $5.50 | -6.38% | 40,809,600 |
| Sep 1988 | $6.02 | $6.31 | $5.83 | $5.88 | -2.42% | 17,176,800 |
| Aug 1988 | $6.65 | $6.77 | $5.83 | $6.02 | -9.97% | 18,975,600 |
| Jul 1988 | $6.94 | $7.10 | $6.42 | $6.69 | -4.18% | 14,801,400 |
| Jun 1988 | $6.83 | $7.44 | $6.83 | $6.98 | +2.76% | 26,084,400 |
| May 1988 | $6.58 | $6.81 | $6.25 | $6.79 | +3.49% | 12,852,000 |
| Apr 1988 | $6.46 | $6.77 | $6.15 | $6.56 | +1.61% | 14,071,800 |
| Mar 1988 | $6.42 | $6.92 | $6.08 | $6.46 | +0.98% | 21,579,600 |
| Feb 1988 | $5.67 | $6.48 | $5.38 | $6.40 | +12.87% | 19,885,200 |
| Jan 1988 | $5.98 | $6.25 | $5.17 | $5.67 | -4.23% | 23,446,200 |
| Dec 1987 | $5.29 | $6.13 | $4.71 | $5.92 | +14.05% | 28,480,200 |
| Nov 1987 | $4.92 | $5.58 | $4.50 | $5.19 | +2.89% | 23,244,600 |
| Oct 1987 | $7.52 | $7.63 | $3.75 | $5.04 | -32.59% | 40,536,600 |
| Sep 1987 | $6.42 | $7.63 | $6.21 | $7.48 | +16.56% | 30,811,200 |
| Aug 1987 | $6.92 | $7.04 | $6.42 | $6.42 | -7.23% | 21,252,600 |
| Jul 1987 | $5.27 | $7.00 | $5.21 | $6.92 | +31.75% | 29,139,900 |
| Jun 1987 | $5.03 | $5.42 | $4.99 | $5.25 | +4.30% | 14,763,000 |
| May 1987 | $5.16 | $5.76 | $4.97 | $5.03 | -2.74% | 13,510,500 |
| Apr 1987 | $5.27 | $5.55 | $4.91 | $5.18 | -2.36% | 14,794,500 |
| Mar 1987 | $5.12 | $5.62 | $5.10 | $5.30 | +3.25% | 17,446,500 |
| Feb 1987 | $4.84 | $5.30 | $4.84 | $5.13 | +6.39% | 21,190,500 |
| Jan 1987 | $3.75 | $4.92 | $3.75 | $4.83 | +29.82% | 26,040,000 |
| Dec 1986 | $3.82 | $4.07 | $3.70 | $3.72 | -2.83% | 13,105,500 |
| Nov 1986 | $3.75 | $3.95 | $3.65 | $3.82 | +1.99% | 12,831,000 |
| Oct 1986 | $3.50 | $3.78 | $3.45 | $3.75 | +7.14% | 14,707,500 |
| Sep 1986 | $3.97 | $4.20 | $3.47 | $3.50 | -11.76% | 17,304,000 |
| Aug 1986 | $3.68 | $4.03 | $3.62 | $3.97 | +7.69% | 10,926,000 |
| Jul 1986 | $3.80 | $3.85 | $3.39 | $3.68 | -3.49% | 21,063,000 |
| Jun 1986 | $4.43 | $4.48 | $3.80 | $3.82 | -13.75% | 10,582,500 |
| May 1986 | $4.08 | $4.52 | $4.00 | $4.43 | +8.37% | 12,702,000 |
| Apr 1986 | $4.43 | $4.43 | $4.07 | $4.08 | -7.55% | 15,511,500 |
| Mar 1986 | $4.30 | $4.59 | $4.18 | $4.42 | +2.71% | 14,730,000 |
| Feb 1986 | $3.86 | $4.39 | $3.86 | $4.30 | +12.17% | 14,940,000 |
| Jan 1986 | $3.57 | $3.91 | $3.47 | $3.83 | +7.47% | 18,640,500 |
| Dec 1985 | $3.76 | $3.78 | $3.44 | $3.57 | -5.10% | 12,447,000 |
| Nov 1985 | $3.40 | $3.78 | $3.38 | $3.76 | +10.54% | 14,584,500 |
| Oct 1985 | $3.41 | $3.45 | $3.27 | $3.40 | 0.00% | 8,001,000 |
| Sep 1985 | $3.45 | $3.49 | $3.35 | $3.40 | -1.45% | 6,573,000 |
| Aug 1985 | $3.51 | $3.53 | $3.35 | $3.45 | -1.66% | 13,812,000 |
| Jul 1985 | $3.24 | $3.57 | $3.24 | $3.51 | +8.22% | 19,732,500 |
| Jun 1985 | $3.26 | $3.36 | $3.20 | $3.24 | -0.51% | 9,411,000 |
| May 1985 | $3.07 | $3.27 | $2.97 | $3.26 | +6.25% | 11,224,500 |
| Apr 1985 | $3.08 | $3.14 | $3.03 | $3.07 | 0.00% | 8,389,500 |
| Mar 1985 | $3.25 | $3.30 | $2.98 | $3.07 | -5.64% | 13,707,000 |
| Feb 1985 | $3.18 | $3.33 | $3.13 | $3.25 | +2.36% | 14,358,000 |
| Jan 1985 | $3.03 | $3.23 | $2.95 | $3.18 | +4.67% | 12,031,500 |
| Dec 1984 | $2.83 | $3.03 | $2.78 | $3.03 | +7.06% | 9,139,500 |
| Nov 1984 | $2.78 | $2.93 | $2.63 | $2.83 | +1.80% | 12,675,000 |
| Oct 1984 | $2.84 | $2.87 | $2.60 | $2.78 | -2.05% | 13,393,500 |
| Sep 1984 | $2.96 | $3.03 | $2.82 | $2.84 | -4.22% | 10,780,500 |
| Aug 1984 | $2.51 | $3.08 | $2.51 | $2.97 | +18.27% | 14,041,500 |
| Jul 1984 | $2.63 | $2.66 | $2.37 | $2.51 | -5.94% | 11,785,500 |
| Jun 1984 | $2.73 | $2.87 | $2.63 | $2.67 | -2.44% | 13,741,500 |
| May 1984 | $3.23 | $3.28 | $2.73 | $2.73 | -14.81% | 12,457,500 |
| Apr 1984 | $3.35 | $3.37 | $3.12 | $3.21 | -4.23% | 5,095,500 |
| Mar 1984 | $3.17 | $3.35 | $3.15 | $3.35 | +5.79% | 10,633,500 |
| Feb 1984 | $3.53 | $3.57 | $3.03 | $3.17 | -10.38% | 18,636,000 |
| Jan 1984 | $3.49 | $3.72 | $3.43 | $3.53 | +1.19% | 16,464,000 |
| Dec 1983 | $3.31 | $3.53 | $3.15 | $3.49 | +5.54% | 9,591,000 |
| Nov 1983 | $3.03 | $3.36 | $2.95 | $3.31 | +9.06% | 12,520,500 |
| Oct 1983 | $3.58 | $3.75 | $3.03 | $3.03 | -15.15% | 18,639,000 |
| Sep 1983 | $3.34 | $3.70 | $3.27 | $3.58 | +6.98% | 16,939,500 |
| Aug 1983 | $3.52 | $3.62 | $3.32 | $3.34 | -5.43% | 12,880,500 |
| Jul 1983 | $3.55 | $3.85 | $3.53 | $3.53 | +0.47% | 10,452,000 |
| Jun 1983 | $3.17 | $3.58 | $3.06 | $3.52 | +11.05% | 12,282,000 |
| May 1983 | $3.07 | $3.22 | $3.02 | $3.17 | +1.33% | 19,887,000 |
| Apr 1983 | $3.00 | $3.13 | $2.80 | $3.13 | +3.59% | 7,995,000 |
| Mar 1983 | $3.12 | $3.22 | $2.95 | $3.02 | -3.21% | 11,155,500 |
| Feb 1983 | $2.82 | $3.20 | $2.80 | $3.12 | +10.65% | 14,097,000 |
| Jan 1983 | $2.63 | $3.04 | $2.58 | $2.82 | +6.96% | 21,066,000 |
| Dec 1982 | $2.60 | $2.73 | $2.45 | $2.63 | +1.28% | 14,308,500 |
| Nov 1982 | $2.60 | $3.02 | $2.53 | $2.60 | 0.00% | 24,949,500 |
| Oct 1982 | $2.43 | $2.98 | $2.39 | $2.60 | +6.12% | 15,307,500 |
| Sep 1982 | $2.85 | $2.93 | $2.38 | $2.45 | -14.04% | 18,477,000 |
| Aug 1982 | $2.55 | $2.98 | $2.37 | $2.85 | +11.76% | 11,733,000 |
| Jul 1982 | $2.63 | $2.96 | $2.55 | $2.55 | -3.16% | 10,425,000 |
| Jun 1982 | $3.00 | $3.03 | $2.47 | $2.63 | -12.22% | 19,645,500 |
| May 1982 | $3.27 | $3.43 | $2.98 | $3.00 | -8.17% | 7,158,000 |
| Apr 1982 | $3.05 | $3.32 | $3.02 | $3.27 | +7.10% | 16,555,500 |
| Mar 1982 | $3.39 | $3.39 | $2.97 | $3.05 | -10.07% | 9,270,000 |
| Feb 1982 | $3.58 | $3.76 | $3.38 | $3.39 | -5.35% | 6,289,500 |
| Jan 1982 | $3.77 | $3.88 | $3.32 | $3.58 | -4.87% | 9,786,000 |
| Dec 1981 | $3.94 | $4.02 | $3.76 | $3.77 | -4.44% | 5,895,000 |
| Nov 1981 | $3.98 | $4.00 | $3.52 | $3.94 | -0.84% | 11,253,000 |
| Oct 1981 | $3.89 | $3.98 | $3.63 | $3.98 | +1.92% | 8,490,000 |
| Sep 1981 | $4.02 | $4.17 | $3.82 | $3.90 | -2.91% | 10,653,000 |
| Aug 1981 | $4.00 | $4.13 | $3.90 | $4.02 | +0.42% | 7,750,500 |
| Jul 1981 | $4.50 | $4.50 | $3.83 | $4.00 | -11.28% | 9,312,000 |
| Jun 1981 | $4.93 | $5.03 | $4.43 | $4.51 | -8.61% | 9,768,000 |
| May 1981 | $5.15 | $5.15 | $4.71 | $4.93 | -4.21% | 6,133,500 |
| Apr 1981 | $4.91 | $5.33 | $4.91 | $5.15 | +4.92% | 7,237,500 |
| Mar 1981 | $4.81 | $4.97 | $4.63 | $4.91 | +2.08% | 13,044,000 |
| Feb 1981 | $4.62 | $4.86 | $4.53 | $4.81 | +3.78% | 8,598,000 |
| Jan 1981 | $4.99 | $5.22 | $4.60 | $4.63 | -7.18% | 11,992,500 |
| Dec 1980 | $5.19 | $5.27 | $4.81 | $4.99 | -3.85% | 9,526,500 |
| Nov 1980 | $4.68 | $5.33 | $4.58 | $5.19 | +12.05% | 13,975,500 |
| Oct 1980 | $4.16 | $5.08 | $4.13 | $4.63 | +11.42% | 11,730,000 |
| Sep 1980 | $4.06 | $4.67 | $3.78 | $4.16 | +2.47% | 11,907,000 |
| Aug 1980 | $4.10 | $4.32 | $4.00 | $4.06 | -1.01% | 9,106,500 |
| Jul 1980 | $3.83 | $4.11 | $3.73 | $4.10 | +6.95% | 7,087,500 |
| Jun 1980 | $3.56 | $3.88 | $3.45 | $3.83 | +7.47% | 5,701,500 |
| May 1980 | $3.14 | $3.66 | $3.06 | $3.57 | +13.83% | 7,954,500 |
| Apr 1980 | $3.46 | $3.46 | $3.13 | $3.13 | -9.39% | 8,166,000 |
| Mar 1980 | $3.60 | $3.71 | $3.20 | $3.46 | – | 5,922,000 |
Seasonality
TT 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 | 2.2% | 1.5% | -1.4% | 6.2% | 0.6% | 3.5% | 5.2% | 1.0% | 0.4% | 0.7% | 6.7% | -1.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.1% | 9.9% | -9.6% | 18.2% | -8.4% | 9.1% | -7.4% | -2.3% | 1.9% | -9.3% | ||
| 2025 | -1.8% | -2.5% | -4.5% | 13.8% | 12.3% | 1.9% | 0.2% | -5.1% | 1.8% | 6.3% | -6.1% | -7.7% |
| 2024 | 3.3% | 12.2% | 6.5% | 5.7% | 3.2% | 0.7% | 1.6% | 8.2% | 7.7% | -4.8% | 12.4% | -11.1% |
| 2023 | 6.6% | 3.3% | -0.1% | 1.0% | -12.2% | 17.7% | 4.3% | 3.3% | -1.1% | -6.2% | 18.8% | 8.2% |
| 2022 | -14.3% | -11.1% | -0.4% | -8.4% | -1.3% | -5.5% | 13.2% | 4.8% | -5.6% | 10.2% | 11.8% | -5.4% |
| 2021 | -1.2% | 6.9% | 8.4% | 5.0% | 7.2% | -0.9% | 10.6% | -2.5% | -12.8% | 4.8% | 3.2% | 8.6% |
| 2020 | 0.2% | -3.1% | -17.1% | 5.8% | 3.2% | -0.8% | 25.7% | 5.8% | 2.9% | 9.5% | 10.2% | -0.4% |
| 2019 | 9.7% | 5.5% | 2.8% | 13.6% | -3.5% | 7.5% | -2.4% | -2.1% | 2.2% | 3.0% | 3.3% | 1.8% |
| 2018 | 6.1% | -6.2% | -3.2% | -1.9% | 4.4% | 3.0% | 9.8% | 2.8% | 1.5% | -6.2% | 7.9% | -11.4% |
| 2017 | 5.7% | 0.0% | 3.0% | 9.1% | 1.0% | 2.5% | -3.8% | -2.8% | 5.0% | -0.6% | -1.1% | 2.3% |