TTM Technologies Inc (TTMI) stock
TTMINasdaqPrinted Circuit BoardsFiscal year ends December 28
Financials through Q2 FY2026, quarter ended Jun 29, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3019% above fair value
$82.94−4.69 (-5.35%)
Close on Oct 30, 2026Market cap $8.74BP/E 37.4Yield –
Price history
TTM Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.94
-5.35% on the day
52-week range
$55.44 – $223.83
-62.9% from the high
Change over 52 weeks
+33.8%
From $61.98 on Oct 30, 2025
Average volume
3.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $80.44 | $92.07 | $79.67 | $82.94 | +3.53% | 24,647,004 |
| Oct 19, 2026 | $98.65 | $102.53 | $71.71 | $80.11 | -14.67% | 38,767,592 |
| Oct 12, 2026 | $118.31 | $118.99 | $92.15 | $93.88 | -22.42% | 23,547,923 |
| Oct 5, 2026 | $134.79 | $137.88 | $116.53 | $121.01 | -8.24% | 9,891,165 |
| Sep 28, 2026 | $127.50 | $134.57 | $119.02 | $131.87 | +2.09% | 9,981,478 |
| Sep 21, 2026 | $122.05 | $131.32 | $118.88 | $129.17 | +9.49% | 9,691,598 |
| Sep 14, 2026 | $117.61 | $120.70 | $109.94 | $117.97 | -6.70% | 9,710,847 |
| Sep 8, 2026 | $127.77 | $133.77 | $119.69 | $126.44 | +0.67% | 6,215,905 |
| Aug 31, 2026 | $118.83 | $125.95 | $109.53 | $125.60 | +5.86% | 8,278,847 |
| Aug 24, 2026 | $106.85 | $129.51 | $103.66 | $118.65 | +7.34% | 13,214,177 |
| Aug 17, 2026 | $140.21 | $143.58 | $109.23 | $110.54 | -21.04% | 14,507,720 |
| Aug 10, 2026 | $140.43 | $145.80 | $128.31 | $140.00 | +2.03% | 12,216,106 |
| Aug 3, 2026 | $111.67 | $149.94 | $110.01 | $137.21 | +18.86% | 20,998,466 |
| Jul 27, 2026 | $131.81 | $133.00 | $99.19 | $115.44 | -12.15% | 20,876,134 |
| Jul 20, 2026 | $135.63 | $150.20 | $131.01 | $131.41 | -0.45% | 8,615,422 |
| Jul 13, 2026 | $141.72 | $146.86 | $120.38 | $132.00 | -9.86% | 10,058,439 |
| Jul 6, 2026 | $156.89 | $161.01 | $137.54 | $146.44 | -6.12% | 13,226,616 |
| Jun 29, 2026 | $188.06 | $193.44 | $151.80 | $155.98 | -18.54% | 12,166,135 |
| Jun 22, 2026 | $220.84 | $223.83 | $187.10 | $191.49 | -11.53% | 24,994,892 |
| Jun 15, 2026 | $203.84 | $217.94 | $198.81 | $216.44 | +11.54% | 8,626,765 |
| Jun 8, 2026 | $175.69 | $197.32 | $162.30 | $194.05 | +15.77% | 10,124,736 |
| Jun 1, 2026 | $169.94 | $191.30 | $165.78 | $167.62 | -3.51% | 11,762,537 |
| May 26, 2026 | $200.68 | $200.68 | $171.53 | $173.72 | -8.53% | 16,483,823 |
| May 18, 2026 | $168.15 | $191.73 | $148.38 | $189.92 | +13.49% | 11,385,804 |
| May 11, 2026 | $156.67 | $174.50 | $149.24 | $167.35 | +6.38% | 11,115,751 |
| May 4, 2026 | $163.20 | $166.58 | $150.42 | $157.31 | -1.06% | 11,392,021 |
| Apr 27, 2026 | $146.84 | $180.00 | $130.71 | $158.99 | +6.70% | 17,767,525 |
| Apr 20, 2026 | $126.27 | $149.08 | $122.08 | $149.01 | +18.04% | 8,931,002 |
| Apr 13, 2026 | $120.85 | $126.71 | $112.16 | $126.24 | +3.91% | 8,707,934 |
| Apr 6, 2026 | $97.17 | $123.16 | $94.35 | $121.49 | +24.63% | 8,487,344 |
| Mar 30, 2026 | $97.39 | $101.40 | $86.75 | $97.48 | +2.11% | 6,446,171 |
| Mar 23, 2026 | $94.31 | $111.18 | $92.07 | $95.47 | +4.29% | 9,064,643 |
| Mar 16, 2026 | $94.16 | $98.99 | $87.91 | $91.54 | +0.99% | 10,358,673 |
| Mar 9, 2026 | $86.42 | $99.89 | $85.88 | $90.64 | +3.11% | 7,205,228 |
| Mar 2, 2026 | $101.62 | $113.18 | $87.66 | $87.91 | -15.67% | 10,323,456 |
| Feb 23, 2026 | $106.01 | $113.46 | $101.37 | $104.24 | -3.42% | 9,016,359 |
| Feb 17, 2026 | $90.98 | $110.29 | $88.02 | $107.93 | +17.57% | 8,486,751 |
| Feb 9, 2026 | $99.12 | $101.93 | $88.52 | $91.80 | -6.88% | 9,660,277 |
| Feb 2, 2026 | $96.12 | $111.00 | $81.80 | $98.58 | +0.39% | 17,186,505 |
| Jan 26, 2026 | $94.87 | $103.50 | $93.01 | $98.20 | +3.35% | 30,416,464 |
| Jan 20, 2026 | $98.42 | $106.00 | $92.02 | $95.02 | -5.93% | 9,815,175 |
| Jan 12, 2026 | $73.45 | $106.68 | $73.20 | $101.01 | +36.72% | 19,413,939 |
| Jan 5, 2026 | $73.87 | $75.06 | $65.20 | $73.88 | +4.63% | 11,020,534 |
| Dec 29, 2025 | $70.70 | $71.92 | $68.31 | $70.61 | -1.55% | 3,918,799 |
| Dec 22, 2025 | $72.46 | $73.08 | $69.36 | $71.72 | +1.90% | 3,140,092 |
| Dec 15, 2025 | $74.49 | $75.54 | $61.38 | $70.38 | -4.15% | 13,744,504 |
| Dec 8, 2025 | $74.93 | $80.58 | $72.14 | $73.43 | -0.42% | 8,689,461 |
| Dec 1, 2025 | $68.80 | $75.00 | $64.21 | $73.74 | +5.07% | 10,870,367 |
| Nov 24, 2025 | $59.94 | $70.99 | $59.62 | $70.18 | +19.37% | 7,655,328 |
| Nov 17, 2025 | $66.98 | $68.94 | $55.44 | $58.79 | -13.53% | 12,039,913 |
| Nov 10, 2025 | $69.95 | $71.85 | $60.35 | $67.99 | +1.90% | 11,800,952 |
| Nov 3, 2025 | $67.39 | $71.17 | $63.10 | $66.72 | -0.71% | 13,266,140 |
| Oct 27, 2025 | $60.14 | $67.47 | $57.00 | $67.20 | +14.38% | 17,544,635 |
| Oct 20, 2025 | $58.37 | $60.33 | $54.43 | $58.75 | +2.78% | 7,679,530 |
| Oct 13, 2025 | $55.81 | $60.01 | $53.36 | $57.16 | +6.68% | 8,258,994 |
| Oct 6, 2025 | $61.50 | $62.44 | $53.50 | $53.58 | -9.46% | 12,595,776 |
| Sep 29, 2025 | $56.49 | $62.60 | $56.09 | $59.18 | +6.10% | 16,264,993 |
| Sep 22, 2025 | $52.02 | $58.74 | $51.09 | $55.78 | +7.02% | 14,562,541 |
| Sep 15, 2025 | $46.91 | $53.94 | $46.01 | $52.12 | +11.44% | 14,434,427 |
| Sep 8, 2025 | $47.80 | $49.67 | $45.73 | $46.77 | -1.95% | 9,585,894 |
| Sep 2, 2025 | $42.88 | $49.46 | $42.69 | $47.70 | +7.02% | 7,420,025 |
| Aug 25, 2025 | $44.44 | $46.99 | $43.28 | $44.57 | +0.32% | 8,951,700 |
| Aug 18, 2025 | $41.61 | $44.61 | $39.20 | $44.43 | +6.29% | 11,102,019 |
| Aug 11, 2025 | $45.45 | $47.50 | $40.78 | $41.80 | -7.69% | 11,123,569 |
| Aug 4, 2025 | $44.47 | $45.52 | $42.34 | $45.28 | +4.48% | 10,196,962 |
| Jul 28, 2025 | $45.80 | $51.15 | $42.84 | $43.34 | -4.31% | 21,919,765 |
| Jul 21, 2025 | $45.35 | $48.59 | $43.50 | $45.29 | +0.58% | 15,049,836 |
| Jul 14, 2025 | $43.76 | $47.63 | $43.32 | $45.03 | +2.09% | 11,388,259 |
| Jul 7, 2025 | $43.24 | $45.00 | $41.70 | $44.11 | +0.20% | 10,121,416 |
| Jun 30, 2025 | $40.43 | $44.43 | $40.01 | $44.02 | +9.37% | 7,910,445 |
| Jun 23, 2025 | $36.42 | $40.58 | $35.52 | $40.25 | +9.70% | 10,119,452 |
| Jun 16, 2025 | $36.23 | $37.88 | $35.93 | $36.69 | +3.70% | 6,569,469 |
| Jun 9, 2025 | $33.64 | $37.19 | $33.62 | $35.38 | +6.50% | 8,599,279 |
| Jun 2, 2025 | $29.73 | $34.00 | $29.48 | $33.22 | +11.25% | 7,347,825 |
| May 26, 2025 | $28.21 | $30.35 | $28.12 | $29.86 | +4.44% | 3,209,403 |
| May 19, 2025 | $28.85 | $29.65 | $28.12 | $28.59 | -2.66% | 3,406,768 |
| May 12, 2025 | $28.06 | $30.21 | $28.05 | $29.37 | +9.37% | 5,342,274 |
| May 5, 2025 | $24.64 | $27.48 | $24.31 | $26.86 | +7.29% | 4,686,013 |
| Apr 28, 2025 | $20.31 | $25.27 | $19.59 | $25.03 | +22.58% | 5,585,808 |
| Apr 21, 2025 | $18.28 | $20.46 | $17.93 | $20.42 | +9.49% | 2,719,124 |
| Apr 14, 2025 | $19.26 | $19.52 | $18.23 | $18.65 | 0.00% | 1,862,137 |
| Apr 7, 2025 | $16.91 | $19.99 | $15.77 | $18.65 | +4.89% | 3,862,067 |
| Mar 31, 2025 | $20.44 | $21.17 | $16.93 | $17.78 | -14.77% | 3,525,414 |
| Mar 24, 2025 | $23.20 | $23.47 | $20.61 | $20.86 | -8.39% | 3,646,497 |
| Mar 17, 2025 | $21.75 | $22.92 | $21.64 | $22.77 | +4.31% | 4,405,470 |
| Mar 10, 2025 | $22.38 | $22.65 | $21.11 | $21.83 | -4.92% | 3,268,608 |
| Mar 3, 2025 | $24.21 | $24.26 | $21.94 | $22.96 | -4.77% | 3,069,306 |
| Feb 24, 2025 | $25.55 | $25.76 | $23.68 | $24.11 | -4.93% | 3,425,680 |
| Feb 18, 2025 | $26.33 | $26.89 | $25.10 | $25.36 | -4.12% | 2,933,426 |
| Feb 10, 2025 | $25.98 | $27.08 | $25.11 | $26.45 | +2.72% | 4,829,056 |
| Feb 3, 2025 | $23.94 | $30.41 | $23.57 | $25.75 | +4.72% | 6,524,299 |
| Jan 27, 2025 | $25.09 | $25.55 | $23.60 | $24.59 | -4.95% | 3,306,221 |
| Jan 21, 2025 | $25.71 | $26.71 | $25.34 | $25.87 | +1.29% | 2,515,794 |
| Jan 13, 2025 | $24.27 | $26.42 | $24.27 | $25.54 | +3.48% | 3,321,397 |
| Jan 6, 2025 | $25.04 | $25.49 | $24.18 | $24.68 | -1.04% | 1,669,323 |
| Dec 30, 2024 | $24.81 | $25.25 | $24.35 | $24.94 | -0.40% | 1,342,882 |
| Dec 23, 2024 | $24.70 | $25.74 | $24.53 | $25.04 | +0.93% | 1,186,381 |
| Dec 16, 2024 | $25.68 | $26.82 | $24.29 | $24.81 | -3.61% | 5,212,705 |
| Dec 9, 2024 | $24.73 | $28.00 | $24.23 | $25.74 | +4.51% | 3,463,623 |
| Dec 2, 2024 | $24.35 | $25.09 | $23.77 | $24.63 | +1.03% | 2,258,909 |
| Nov 25, 2024 | $24.24 | $24.76 | $23.86 | $24.38 | +1.58% | 1,663,199 |
| Nov 18, 2024 | $23.24 | $24.19 | $22.95 | $24.00 | +3.14% | 2,693,969 |
| Nov 11, 2024 | $25.49 | $25.49 | $23.23 | $23.27 | -7.95% | 3,133,190 |
| Nov 4, 2024 | $22.07 | $25.49 | $22.07 | $25.28 | +14.44% | 4,145,435 |
| Oct 28, 2024 | $19.75 | $23.61 | $19.40 | $22.09 | +12.70% | 4,971,269 |
| Oct 21, 2024 | $20.33 | $20.35 | $18.40 | $19.60 | -4.16% | 3,272,317 |
| Oct 14, 2024 | $19.07 | $20.68 | $18.93 | $20.45 | +7.57% | 3,745,175 |
| Oct 7, 2024 | $18.21 | $19.12 | $18.04 | $19.01 | +3.60% | 2,075,160 |
| Sep 30, 2024 | $18.44 | $18.68 | $17.67 | $18.35 | -1.24% | 2,893,039 |
| Sep 23, 2024 | $18.23 | $18.95 | $17.87 | $18.58 | +2.31% | 3,656,107 |
| Sep 16, 2024 | $18.26 | $18.65 | $17.80 | $18.16 | -0.55% | 4,850,919 |
| Sep 9, 2024 | $17.18 | $18.48 | $16.75 | $18.26 | +6.41% | 6,593,263 |
| Sep 3, 2024 | $19.28 | $19.28 | $17.14 | $17.16 | -11.77% | 2,945,925 |
| Aug 26, 2024 | $20.65 | $20.71 | $19.28 | $19.45 | -5.08% | 2,762,692 |
| Aug 19, 2024 | $19.03 | $20.60 | $18.63 | $20.49 | +8.64% | 2,640,700 |
| Aug 12, 2024 | $17.98 | $18.98 | $17.71 | $18.86 | +4.55% | 2,946,173 |
| Aug 5, 2024 | $17.31 | $18.27 | $16.91 | $18.04 | -1.47% | 5,685,890 |
| Jul 29, 2024 | $21.64 | $22.28 | $18.05 | $18.31 | -15.39% | 7,703,808 |
| Jul 22, 2024 | $21.23 | $22.56 | $20.95 | $21.64 | +2.56% | 6,952,193 |
| Jul 15, 2024 | $21.16 | $22.71 | $20.92 | $21.10 | +0.67% | 5,742,972 |
| Jul 8, 2024 | $19.93 | $21.35 | $19.62 | $20.96 | +5.91% | 4,981,952 |
| Jul 1, 2024 | $19.45 | $20.01 | $19.01 | $19.79 | +1.85% | 2,426,222 |
| Jun 24, 2024 | $19.24 | $20.11 | $18.71 | $19.43 | +0.15% | 5,970,784 |
| Jun 17, 2024 | $18.16 | $19.46 | $18.11 | $19.40 | +7.42% | 4,219,964 |
| Jun 10, 2024 | $18.15 | $18.94 | $17.89 | $18.06 | -2.43% | 1,997,522 |
| Jun 3, 2024 | $18.86 | $18.93 | $18.22 | $18.51 | -0.48% | 2,374,744 |
| May 28, 2024 | $18.97 | $19.00 | $18.17 | $18.60 | -1.06% | 2,062,915 |
| May 20, 2024 | $18.32 | $18.89 | $18.26 | $18.80 | +2.73% | 2,608,224 |
| May 13, 2024 | $18.48 | $18.74 | $17.88 | $18.30 | -0.38% | 3,635,325 |
| May 6, 2024 | $17.28 | $18.39 | $16.92 | $18.37 | +6.12% | 4,576,161 |
| Apr 29, 2024 | $15.14 | $17.32 | $13.43 | $17.31 | +14.41% | 5,069,996 |
| Apr 22, 2024 | $14.15 | $15.15 | $14.06 | $15.13 | +7.69% | 2,095,998 |
| Apr 15, 2024 | $14.42 | $14.49 | $13.96 | $14.05 | -2.02% | 2,114,955 |
| Apr 8, 2024 | $14.67 | $14.82 | $13.95 | $14.34 | -1.78% | 1,888,654 |
| Apr 1, 2024 | $15.62 | $15.69 | $14.51 | $14.60 | -6.71% | 3,398,101 |
| Mar 25, 2024 | $14.76 | $15.80 | $14.76 | $15.65 | +6.83% | 2,316,869 |
| Mar 18, 2024 | $14.20 | $15.17 | $13.84 | $14.65 | +4.05% | 4,043,370 |
| Mar 11, 2024 | $14.89 | $14.91 | $13.97 | $14.08 | -6.26% | 3,892,997 |
| Mar 4, 2024 | $15.11 | $15.28 | $14.80 | $15.02 | -0.40% | 2,035,368 |
| Feb 26, 2024 | $15.40 | $15.45 | $14.73 | $15.08 | -2.27% | 2,974,043 |
| Feb 20, 2024 | $15.50 | $15.72 | $15.19 | $15.43 | -1.41% | 2,305,992 |
| Feb 12, 2024 | $16.20 | $16.54 | $14.81 | $15.65 | -2.92% | 6,021,598 |
| Feb 5, 2024 | $13.99 | $16.14 | $13.84 | $16.12 | +13.92% | 6,376,140 |
| Jan 29, 2024 | $14.22 | $14.51 | $13.82 | $14.15 | -0.84% | 3,298,432 |
| Jan 22, 2024 | $14.74 | $15.06 | $14.27 | $14.27 | -1.65% | 4,203,572 |
| Jan 16, 2024 | $14.69 | $14.87 | $14.10 | $14.51 | -2.22% | 2,818,424 |
| Jan 8, 2024 | $14.77 | $15.14 | $14.51 | $14.84 | +0.82% | 1,818,768 |
| Jan 2, 2024 | $15.60 | $15.70 | $14.51 | $14.72 | -6.89% | 1,584,897 |
| Dec 26, 2023 | $15.87 | $16.10 | $15.60 | $15.81 | +0.13% | 1,592,261 |
| Dec 18, 2023 | $15.70 | $16.07 | $15.26 | $15.79 | +1.22% | 2,770,794 |
| Dec 11, 2023 | $14.89 | $15.79 | $14.67 | $15.60 | +4.91% | 4,723,616 |
| Dec 4, 2023 | $14.85 | $15.03 | $14.25 | $14.87 | -0.73% | 2,636,012 |
| Nov 27, 2023 | $14.36 | $15.13 | $14.21 | $14.98 | +3.60% | 3,183,854 |
| Nov 20, 2023 | $14.42 | $14.60 | $14.13 | $14.46 | 0.00% | 1,527,030 |
| Nov 13, 2023 | $14.20 | $14.79 | $13.99 | $14.46 | +1.54% | 2,907,120 |
| Nov 6, 2023 | $14.59 | $14.72 | $13.69 | $14.24 | -2.73% | 3,726,192 |
| Oct 30, 2023 | $11.60 | $14.75 | $11.38 | $14.64 | +27.08% | 5,781,152 |
| Oct 23, 2023 | $12.00 | $12.09 | $11.14 | $11.52 | -4.40% | 4,369,289 |
| Oct 16, 2023 | $12.56 | $12.93 | $12.05 | $12.05 | -3.29% | 3,359,236 |
| Oct 9, 2023 | $12.88 | $13.05 | $12.38 | $12.46 | -3.63% | 1,979,894 |
| Oct 2, 2023 | $12.88 | $13.06 | $12.61 | $12.93 | +0.39% | 2,839,244 |
| Sep 25, 2023 | $12.50 | $13.17 | $12.28 | $12.88 | +2.55% | 2,878,214 |
| Sep 18, 2023 | $13.04 | $13.27 | $12.53 | $12.56 | -3.31% | 2,661,688 |
| Sep 11, 2023 | $12.95 | $13.42 | $12.64 | $12.99 | +0.62% | 8,941,740 |
| Sep 5, 2023 | $14.83 | $14.83 | $12.78 | $12.91 | -13.18% | 3,362,478 |
| Aug 28, 2023 | $14.88 | $15.24 | $14.76 | $14.87 | +0.68% | 3,985,497 |
| Aug 21, 2023 | $14.73 | $15.07 | $14.58 | $14.77 | +1.37% | 4,329,995 |
| Aug 14, 2023 | $14.43 | $14.70 | $14.11 | $14.57 | +0.55% | 2,945,995 |
| Aug 7, 2023 | $15.01 | $15.26 | $14.28 | $14.49 | -3.72% | 3,925,616 |
| Jul 31, 2023 | $14.07 | $15.21 | $13.99 | $15.05 | +7.12% | 4,462,251 |
| Jul 24, 2023 | $13.81 | $14.36 | $13.76 | $14.05 | +1.52% | 1,916,656 |
| Jul 17, 2023 | $13.91 | $14.35 | $13.75 | $13.84 | -0.29% | 1,662,311 |
| Jul 10, 2023 | $13.55 | $14.06 | $13.41 | $13.88 | +2.36% | 2,232,103 |
| Jul 3, 2023 | $13.79 | $13.96 | $13.38 | $13.56 | -2.45% | 1,274,617 |
| Jun 26, 2023 | $13.43 | $14.05 | $13.14 | $13.90 | +3.89% | 2,176,410 |
| Jun 20, 2023 | $13.66 | $13.92 | $13.28 | $13.38 | -2.05% | 3,241,484 |
| Jun 12, 2023 | $13.85 | $14.20 | $13.50 | $13.66 | -1.44% | 3,841,036 |
| Jun 5, 2023 | $13.55 | $14.40 | $13.06 | $13.86 | +0.87% | 2,478,525 |
| May 30, 2023 | $14.10 | $14.21 | $13.32 | $13.74 | -1.93% | 5,177,205 |
| May 22, 2023 | $13.08 | $14.10 | $12.93 | $14.01 | +7.69% | 2,750,144 |
| May 15, 2023 | $12.17 | $13.39 | $12.08 | $13.01 | +7.43% | 2,867,842 |
| May 8, 2023 | $11.64 | $12.16 | $11.24 | $12.11 | +3.95% | 2,892,170 |
| May 1, 2023 | $11.82 | $12.10 | $11.13 | $11.65 | -1.35% | 3,259,441 |
| Apr 24, 2023 | $12.28 | $12.39 | $11.40 | $11.81 | -3.83% | 2,094,310 |
| Apr 17, 2023 | $12.50 | $12.77 | $12.23 | $12.28 | -2.00% | 2,137,729 |
| Apr 10, 2023 | $12.64 | $12.85 | $12.40 | $12.53 | -0.95% | 2,005,369 |
| Apr 3, 2023 | $13.47 | $13.51 | $12.58 | $12.65 | -6.23% | 1,515,164 |
| Mar 27, 2023 | $12.71 | $13.52 | $12.55 | $13.49 | +7.06% | 1,988,390 |
| Mar 20, 2023 | $12.33 | $13.00 | $12.26 | $12.60 | +3.53% | 2,591,528 |
| Mar 13, 2023 | $12.73 | $12.93 | $11.97 | $12.17 | -5.70% | 3,656,241 |
| Mar 6, 2023 | $13.46 | $13.67 | $12.82 | $12.91 | -4.76% | 2,638,908 |
| Feb 27, 2023 | $13.59 | $13.67 | $13.21 | $13.55 | +0.89% | 2,112,769 |
| Feb 21, 2023 | $14.07 | $14.34 | $13.25 | $13.43 | -6.02% | 2,014,172 |
| Feb 13, 2023 | $13.83 | $14.33 | $13.70 | $14.29 | +1.93% | 2,340,827 |
| Feb 6, 2023 | $16.22 | $16.37 | $13.05 | $14.02 | -14.46% | 3,626,554 |
| Jan 30, 2023 | $15.22 | $16.68 | $15.12 | $16.39 | +6.50% | 2,450,821 |
| Jan 23, 2023 | $17.16 | $17.26 | $15.17 | $15.39 | -10.21% | 2,314,005 |
| Jan 17, 2023 | $17.28 | $17.46 | $16.46 | $17.14 | -0.92% | 1,296,843 |
| Jan 9, 2023 | $15.96 | $17.33 | $15.92 | $17.30 | +9.08% | 1,730,911 |
| Jan 3, 2023 | $15.30 | $15.97 | $14.89 | $15.86 | +5.17% | 1,756,611 |
| Dec 27, 2022 | $15.01 | $15.25 | $14.50 | $15.08 | +0.80% | 1,321,532 |
| Dec 19, 2022 | $15.53 | $15.67 | $14.77 | $14.96 | -4.23% | 2,034,520 |
| Dec 12, 2022 | $16.02 | $16.95 | $14.51 | $15.62 | -2.92% | 5,012,792 |
| Dec 5, 2022 | $15.90 | $16.21 | $15.27 | $16.09 | +0.44% | 2,203,995 |
| Nov 28, 2022 | $15.53 | $16.35 | $14.96 | $16.02 | +2.10% | 2,314,577 |
| Nov 21, 2022 | $15.23 | $15.84 | $15.13 | $15.69 | +1.82% | 1,149,042 |
| Nov 14, 2022 | $15.04 | $15.73 | $14.88 | $15.41 | +1.31% | 1,983,129 |
| Nov 7, 2022 | $13.88 | $15.40 | $13.48 | $15.21 | +9.19% | 2,830,074 |
| Oct 31, 2022 | $15.29 | $15.59 | $12.67 | $13.93 | -9.25% | 3,622,186 |
| Oct 24, 2022 | $14.67 | $15.76 | $14.55 | $15.35 | +4.85% | 2,278,156 |
| Oct 17, 2022 | $13.02 | $14.69 | $13.00 | $14.64 | +15.37% | 2,243,561 |
| Oct 10, 2022 | $13.88 | $13.88 | $12.29 | $12.69 | -7.98% | 3,750,928 |
| Oct 3, 2022 | $13.38 | $14.59 | $13.31 | $13.79 | +4.63% | 2,526,419 |
| Sep 26, 2022 | $13.46 | $13.74 | $13.10 | $13.18 | -2.15% | 2,543,825 |
| Sep 19, 2022 | $14.29 | $14.71 | $13.27 | $13.47 | -6.72% | 2,172,608 |
| Sep 12, 2022 | $15.60 | $15.88 | $14.21 | $14.44 | -6.66% | 2,713,236 |
| Sep 6, 2022 | $15.20 | $15.56 | $14.73 | $15.47 | +2.31% | 2,161,797 |
| Aug 29, 2022 | $16.39 | $16.66 | $15.06 | $15.12 | -8.81% | 3,112,322 |
| Aug 22, 2022 | $16.27 | $17.49 | $16.10 | $16.58 | +0.36% | 2,617,910 |
| Aug 15, 2022 | $16.50 | $16.92 | $15.97 | $16.52 | -0.36% | 4,621,698 |
| Aug 8, 2022 | $16.62 | $16.80 | $15.63 | $16.58 | -1.19% | 5,944,777 |
| Aug 1, 2022 | $13.51 | $17.48 | $13.34 | $16.78 | +24.02% | 5,138,178 |
| Jul 25, 2022 | $13.03 | $13.61 | $12.23 | $13.53 | +5.79% | 3,326,033 |
| Jul 18, 2022 | $12.66 | $13.23 | $12.39 | $12.79 | +1.67% | 2,807,727 |
| Jul 11, 2022 | $11.93 | $12.61 | $11.55 | $12.58 | +4.75% | 2,270,747 |
| Jul 5, 2022 | $11.92 | $12.14 | $11.53 | $12.01 | -1.31% | 2,094,803 |
| Jun 27, 2022 | $12.55 | $12.97 | $11.99 | $12.17 | -2.17% | 2,863,750 |
| Jun 21, 2022 | $12.82 | $12.88 | $11.93 | $12.44 | -1.97% | 4,123,948 |
| Jun 13, 2022 | $13.60 | $13.83 | $12.28 | $12.69 | -8.31% | 4,807,364 |
| Jun 6, 2022 | $14.55 | $14.86 | $13.84 | $13.84 | -4.22% | 3,742,415 |
| May 31, 2022 | $14.38 | $14.60 | $14.08 | $14.45 | 0.00% | 2,396,724 |
| May 23, 2022 | $13.99 | $14.49 | $13.73 | $14.45 | +4.33% | 3,424,584 |
| May 16, 2022 | $13.99 | $15.02 | $13.53 | $13.85 | -1.14% | 4,189,940 |
| May 9, 2022 | $14.32 | $14.46 | $13.34 | $14.01 | -3.51% | 3,610,982 |
| May 2, 2022 | $13.92 | $15.17 | $13.73 | $14.52 | +4.09% | 3,593,722 |
| Apr 25, 2022 | $13.74 | $14.41 | $13.44 | $13.95 | +1.01% | 3,101,532 |
| Apr 18, 2022 | $13.62 | $14.82 | $13.56 | $13.81 | +1.54% | 2,639,694 |
| Apr 11, 2022 | $13.75 | $13.92 | $13.50 | $13.60 | -1.52% | 3,846,887 |
| Apr 4, 2022 | $14.74 | $14.89 | $13.77 | $13.81 | -6.44% | 3,561,014 |
| Mar 28, 2022 | $14.91 | $15.06 | $14.38 | $14.76 | -1.53% | 4,539,009 |
| Mar 21, 2022 | $14.33 | $15.03 | $14.14 | $14.99 | +5.41% | 3,553,341 |
| Mar 14, 2022 | $12.91 | $14.31 | $12.71 | $14.22 | +10.66% | 4,035,495 |
| Mar 7, 2022 | $12.59 | $12.99 | $12.42 | $12.85 | +1.66% | 5,053,661 |
| Feb 28, 2022 | $12.66 | $12.98 | $12.32 | $12.64 | -1.17% | 4,827,701 |
| Feb 22, 2022 | $12.28 | $12.79 | $12.00 | $12.79 | +3.98% | 3,450,025 |
| Feb 14, 2022 | $12.09 | $12.42 | $11.91 | $12.30 | +2.07% | 6,309,020 |
| Feb 7, 2022 | $13.44 | $14.37 | $9.76 | $12.05 | -10.54% | 8,877,265 |
| Jan 31, 2022 | $13.08 | $13.89 | $13.00 | $13.47 | +2.36% | 4,503,415 |
| Jan 24, 2022 | $14.19 | $14.65 | $12.81 | $13.16 | -7.52% | 5,720,770 |
| Jan 18, 2022 | $15.23 | $15.30 | $14.22 | $14.23 | -6.93% | 3,830,858 |
| Jan 10, 2022 | $15.50 | $15.53 | $14.92 | $15.29 | -1.48% | 4,407,000 |
| Jan 3, 2022 | $14.95 | $15.89 | $14.90 | $15.52 | +4.16% | 5,047,806 |
| Dec 27, 2021 | $14.53 | $14.96 | $14.41 | $14.90 | +2.90% | 3,381,417 |
| Dec 20, 2021 | $14.04 | $14.50 | $13.87 | $14.48 | +2.55% | 4,047,585 |
| Dec 13, 2021 | $14.20 | $14.50 | $13.94 | $14.12 | -0.63% | 6,930,056 |
| Dec 6, 2021 | $14.16 | $14.38 | $14.07 | $14.21 | +1.28% | 4,601,280 |
| Nov 29, 2021 | $14.17 | $14.26 | $13.54 | $14.03 | -0.57% | 5,143,101 |
| Nov 22, 2021 | $14.27 | $14.44 | $13.88 | $14.11 | -0.98% | 2,954,342 |
| Nov 15, 2021 | $14.35 | $14.60 | $14.18 | $14.25 | -0.21% | 3,721,520 |
| Nov 8, 2021 | $14.32 | $14.40 | $14.09 | $14.28 | -0.07% | 3,828,381 |
| Nov 1, 2021 | $13.25 | $14.32 | $13.18 | $14.29 | +7.93% | 6,278,968 |
| Oct 25, 2021 | $13.42 | $13.72 | $11.73 | $13.24 | -1.49% | 6,688,440 |
| Oct 18, 2021 | $13.44 | $13.63 | $13.41 | $13.44 | -0.44% | 2,894,863 |
| Oct 11, 2021 | $13.21 | $13.73 | $13.03 | $13.50 | +2.20% | 3,511,128 |
| Oct 4, 2021 | $12.67 | $13.29 | $12.64 | $13.21 | +4.34% | 7,530,439 |
| Sep 27, 2021 | $12.52 | $12.86 | $12.49 | $12.66 | +1.04% | 5,121,372 |
| Sep 20, 2021 | $13.04 | $13.10 | $12.31 | $12.53 | -4.35% | 7,006,273 |
| Sep 13, 2021 | $13.59 | $13.70 | $13.07 | $13.10 | -3.39% | 8,974,197 |
| Sep 7, 2021 | $13.89 | $13.95 | $13.55 | $13.56 | -2.24% | 4,672,859 |
| Aug 30, 2021 | $14.15 | $14.22 | $13.79 | $13.87 | -1.77% | 4,316,199 |
| Aug 23, 2021 | $14.08 | $14.19 | $13.90 | $14.12 | +0.57% | 3,896,358 |
| Aug 16, 2021 | $14.07 | $14.25 | $13.91 | $14.04 | -0.28% | 5,345,788 |
| Aug 9, 2021 | $14.06 | $14.20 | $13.97 | $14.08 | +0.36% | 2,716,649 |
| Aug 2, 2021 | $13.99 | $14.34 | $13.95 | $14.03 | +0.29% | 4,579,845 |
| Jul 26, 2021 | $13.78 | $14.89 | $13.63 | $13.99 | +1.82% | 3,898,261 |
| Jul 19, 2021 | $13.72 | $13.98 | $13.62 | $13.74 | -0.79% | 5,146,427 |
| Jul 12, 2021 | $14.10 | $14.20 | $13.83 | $13.85 | -1.70% | 4,320,902 |
| Jul 6, 2021 | $14.31 | $14.34 | $13.94 | $14.09 | -1.67% | 4,259,264 |
| Jun 28, 2021 | $14.37 | $14.50 | $14.26 | $14.33 | -0.35% | 3,827,108 |
| Jun 21, 2021 | $14.57 | $14.62 | $14.29 | $14.38 | -1.30% | 7,033,333 |
| Jun 14, 2021 | $15.08 | $15.22 | $14.54 | $14.57 | -3.51% | 5,341,591 |
| Jun 7, 2021 | $15.24 | $15.25 | $15.03 | $15.10 | -0.72% | 2,620,232 |
| Jun 1, 2021 | $15.19 | $15.31 | $15.03 | $15.21 | +0.40% | 2,668,928 |
| May 24, 2021 | $15.06 | $15.36 | $15.02 | $15.15 | +0.46% | 3,120,490 |
| May 17, 2021 | $14.94 | $15.24 | $14.51 | $15.08 | +0.80% | 4,130,447 |
| May 10, 2021 | $15.09 | $15.15 | $14.57 | $14.96 | -0.86% | 6,223,413 |
| May 3, 2021 | $15.01 | $15.29 | $14.86 | $15.09 | +0.60% | 5,378,209 |
| Apr 26, 2021 | $15.18 | $15.33 | $14.95 | $15.00 | -0.86% | 5,072,505 |
| Apr 19, 2021 | $15.07 | $15.19 | $14.82 | $15.13 | +0.30% | 4,309,035 |
| Apr 12, 2021 | $15.01 | $15.15 | $14.53 | $15.09 | +0.77% | 4,381,135 |
| Apr 5, 2021 | $14.98 | $15.25 | $14.73 | $14.97 | +0.20% | 4,889,201 |
| Mar 29, 2021 | $14.52 | $14.96 | $14.39 | $14.94 | +2.36% | 5,575,359 |
| Mar 22, 2021 | $14.34 | $14.64 | $13.97 | $14.60 | +2.21% | 10,382,912 |
| Mar 15, 2021 | $14.44 | $14.64 | $14.21 | $14.28 | -1.04% | 5,419,003 |
| Mar 8, 2021 | $14.13 | $14.46 | $14.00 | $14.43 | +2.34% | 4,370,321 |
| Mar 1, 2021 | $14.33 | $14.40 | $13.91 | $14.10 | -0.14% | 6,070,099 |
| Feb 22, 2021 | $14.44 | $14.63 | $13.99 | $14.12 | -2.49% | 5,826,340 |
| Feb 16, 2021 | $14.31 | $14.52 | $14.19 | $14.48 | +1.90% | 3,593,669 |
| Feb 8, 2021 | $14.01 | $14.35 | $13.80 | $14.21 | +1.72% | 4,405,338 |
| Feb 1, 2021 | $13.50 | $14.95 | $13.33 | $13.97 | +4.18% | 4,697,239 |
| Jan 25, 2021 | $14.14 | $14.31 | $13.40 | $13.41 | -5.36% | 6,737,702 |
| Jan 19, 2021 | $14.25 | $14.36 | $13.94 | $14.17 | +0.50% | 2,358,689 |
| Jan 11, 2021 | $14.07 | $14.39 | $13.90 | $14.10 | -0.63% | 3,668,120 |
| Jan 4, 2021 | $13.92 | $14.55 | $13.63 | $14.19 | +2.86% | 5,617,866 |
| Dec 28, 2020 | $14.00 | $14.00 | $13.46 | $13.80 | +0.62% | 4,806,926 |
| Dec 21, 2020 | $13.26 | $13.78 | $13.20 | $13.71 | +1.63% | 5,882,224 |
| Dec 14, 2020 | $13.33 | $13.75 | $13.20 | $13.49 | +1.81% | 6,249,160 |
| Dec 7, 2020 | $13.55 | $13.76 | $13.08 | $13.25 | -1.92% | 6,455,107 |
| Nov 30, 2020 | $13.22 | $13.67 | $12.96 | $13.51 | +1.35% | 6,716,815 |
| Nov 23, 2020 | $12.68 | $13.41 | $12.67 | $13.33 | +5.63% | 6,063,429 |
| Nov 16, 2020 | $12.91 | $13.12 | $12.60 | $12.62 | -1.17% | 8,501,965 |
| Nov 9, 2020 | $13.00 | $13.30 | $12.25 | $12.77 | +2.24% | 8,869,193 |
| Nov 2, 2020 | $11.96 | $12.82 | $11.55 | $12.49 | +5.22% | 8,862,079 |
| Oct 26, 2020 | $12.28 | $12.39 | $11.61 | $11.87 | -4.43% | 7,879,270 |
| Oct 19, 2020 | $12.53 | $12.83 | $12.30 | $12.42 | -0.32% | 5,891,655 |
| Oct 12, 2020 | $12.56 | $12.79 | $12.28 | $12.46 | -0.40% | 5,995,708 |
| Oct 5, 2020 | $11.56 | $12.53 | $11.52 | $12.51 | +9.26% | 8,126,195 |
| Sep 28, 2020 | $11.27 | $11.80 | $11.19 | $11.45 | +2.97% | 7,042,155 |
| Sep 21, 2020 | $11.46 | $11.57 | $10.82 | $11.12 | -2.92% | 5,335,531 |
| Sep 14, 2020 | $11.36 | $11.63 | $11.16 | $11.46 | +0.75% | 7,242,955 |
| Sep 8, 2020 | $10.98 | $11.37 | $10.54 | $11.37 | +1.25% | 6,051,200 |
| Aug 31, 2020 | $11.62 | $11.95 | $11.08 | $11.23 | -3.77% | 5,368,741 |
| Aug 24, 2020 | $11.39 | $12.07 | $11.39 | $11.67 | +3.37% | 5,211,193 |
| Aug 17, 2020 | $12.03 | $12.26 | $11.17 | $11.29 | -5.92% | 9,263,095 |
| Aug 10, 2020 | $12.40 | $12.40 | $11.97 | $12.00 | -2.68% | 3,722,777 |
| Aug 3, 2020 | $12.37 | $12.65 | $12.23 | $12.33 | +0.16% | 5,205,205 |
| Jul 27, 2020 | $11.63 | $12.75 | $11.61 | $12.31 | +5.85% | 7,915,429 |
| Jul 20, 2020 | $11.62 | $12.03 | $11.44 | $11.63 | +0.09% | 3,905,323 |
| Jul 13, 2020 | $11.53 | $11.99 | $11.37 | $11.62 | +2.56% | 8,062,416 |
| Jul 6, 2020 | $12.16 | $12.30 | $11.26 | $11.33 | -5.19% | 4,034,987 |
| Jun 29, 2020 | $11.03 | $12.69 | $10.98 | $11.95 | +9.63% | 5,012,473 |
| Jun 22, 2020 | $11.34 | $11.62 | $10.72 | $10.90 | -4.97% | 4,997,442 |
| Jun 15, 2020 | $10.94 | $12.22 | $10.81 | $11.47 | +1.68% | 4,516,675 |
| Jun 8, 2020 | $12.20 | $12.60 | $11.09 | $11.28 | -6.31% | 4,637,452 |
| Jun 1, 2020 | $11.59 | $12.43 | $11.48 | $12.04 | +4.06% | 4,311,583 |
| May 26, 2020 | $11.80 | $12.21 | $11.43 | $11.57 | +1.85% | 3,664,772 |
| May 18, 2020 | $10.76 | $11.91 | $10.76 | $11.36 | +10.08% | 5,992,397 |
| May 11, 2020 | $11.55 | $11.56 | $10.08 | $10.32 | -12.17% | 4,825,194 |
| May 4, 2020 | $10.82 | $11.85 | $10.50 | $11.75 | +7.60% | 5,177,141 |
| Apr 27, 2020 | $10.86 | $11.91 | $10.65 | $10.92 | +1.49% | 11,226,815 |
| Apr 20, 2020 | $10.12 | $10.82 | $9.97 | $10.76 | +5.49% | 4,422,279 |
| Apr 13, 2020 | $10.87 | $11.49 | $9.85 | $10.20 | -7.02% | 5,873,050 |
| Apr 6, 2020 | $9.76 | $11.35 | $9.58 | $10.97 | +18.34% | 6,899,591 |
| Mar 30, 2020 | $9.90 | $10.45 | $9.09 | $9.27 | -6.17% | 6,046,706 |
| Mar 23, 2020 | $9.17 | $11.05 | $8.06 | $9.88 | +9.90% | 8,469,230 |
| Mar 16, 2020 | $9.16 | $10.69 | $8.57 | $8.99 | -11.08% | 9,968,211 |
| Mar 9, 2020 | $12.01 | $12.11 | $9.02 | $10.11 | -21.08% | 10,470,465 |
| Mar 2, 2020 | $13.07 | $13.55 | $12.53 | $12.81 | -1.39% | 4,543,580 |
| Feb 24, 2020 | $12.66 | $13.67 | $12.27 | $12.99 | -2.40% | 7,457,140 |
| Feb 18, 2020 | $13.54 | $13.79 | $13.17 | $13.31 | -2.78% | 2,729,055 |
| Feb 10, 2020 | $13.84 | $14.14 | $13.48 | $13.69 | -1.79% | 7,455,286 |
| Feb 3, 2020 | $14.52 | $16.25 | $13.86 | $13.94 | -3.13% | 8,421,712 |
| Jan 27, 2020 | $14.95 | $15.22 | $14.22 | $14.39 | -6.53% | 4,318,270 |
| Jan 21, 2020 | $15.35 | $16.18 | $15.15 | $15.40 | +0.10% | 9,007,089 |
| Jan 13, 2020 | $14.89 | $15.67 | $14.84 | $15.38 | +3.85% | 3,494,823 |
| Jan 6, 2020 | $14.69 | $15.15 | $14.68 | $14.81 | -0.54% | 4,111,001 |
| Dec 30, 2019 | $14.98 | $15.31 | $14.77 | $14.89 | -0.53% | 2,874,130 |
| Dec 23, 2019 | $14.94 | $15.19 | $14.73 | $14.97 | +0.64% | 1,339,453 |
| Dec 16, 2019 | $14.85 | $15.28 | $14.70 | $14.88 | +1.33% | 13,031,806 |
| Dec 9, 2019 | $13.74 | $14.78 | $13.48 | $14.68 | +6.38% | 4,910,051 |
| Dec 2, 2019 | $13.39 | $13.87 | $12.98 | $13.80 | +2.91% | 5,159,493 |
| Nov 25, 2019 | $12.92 | $13.71 | $12.90 | $13.41 | +4.03% | 2,567,783 |
| Nov 18, 2019 | $12.75 | $13.12 | $12.65 | $12.89 | +0.31% | 3,059,660 |
| Nov 11, 2019 | $12.64 | $13.03 | $12.57 | $12.85 | +0.31% | 2,654,607 |
| Nov 4, 2019 | $12.44 | $12.93 | $12.23 | $12.81 | +4.06% | 4,551,467 |
| Oct 28, 2019 | $12.72 | $13.23 | $11.25 | $12.31 | -2.61% | 7,329,160 |
| Oct 21, 2019 | $12.40 | $12.71 | $12.32 | $12.64 | +3.44% | 2,232,071 |
| Oct 14, 2019 | $11.99 | $12.58 | $11.94 | $12.22 | +1.41% | 2,680,593 |
| Oct 7, 2019 | $12.24 | $12.34 | $11.42 | $12.05 | -1.95% | 4,159,127 |
| Sep 30, 2019 | $12.28 | $12.44 | $11.52 | $12.29 | +0.24% | 2,909,966 |
| Sep 23, 2019 | $12.21 | $12.63 | $12.07 | $12.26 | -0.24% | 4,432,813 |
| Sep 16, 2019 | $12.17 | $12.57 | $12.00 | $12.29 | +0.49% | 6,359,835 |
| Sep 9, 2019 | $11.57 | $12.48 | $11.57 | $12.23 | +6.63% | 4,780,169 |
| Sep 3, 2019 | $10.52 | $11.75 | $10.27 | $11.47 | +7.60% | 3,778,060 |
| Aug 26, 2019 | $10.12 | $10.79 | $9.65 | $10.66 | +7.46% | 4,523,589 |
| Aug 19, 2019 | $10.54 | $10.78 | $9.89 | $9.92 | -3.31% | 6,644,187 |
| Aug 12, 2019 | $10.62 | $10.86 | $9.84 | $10.26 | -4.02% | 4,454,405 |
| Aug 5, 2019 | $10.78 | $11.51 | $10.42 | $10.69 | -8.32% | 4,860,270 |
| Jul 29, 2019 | $9.80 | $12.23 | $9.68 | $11.66 | +18.50% | 10,953,718 |
| Jul 22, 2019 | $9.56 | $10.16 | $9.18 | $9.84 | +3.80% | 8,597,685 |
| Jul 15, 2019 | $9.69 | $9.82 | $9.39 | $9.48 | -1.96% | 4,440,308 |
| Jul 8, 2019 | $9.87 | $9.94 | $9.39 | $9.67 | -3.30% | 4,004,600 |
| Jul 1, 2019 | $10.46 | $10.61 | $9.74 | $10.00 | -1.96% | 2,704,310 |
| Jun 24, 2019 | $9.76 | $10.31 | $9.57 | $10.20 | +4.29% | 4,427,527 |
| Jun 17, 2019 | $9.41 | $9.95 | $9.20 | $9.78 | +3.93% | 6,308,736 |
| Jun 10, 2019 | $9.30 | $9.84 | $9.29 | $9.41 | +2.17% | 3,966,673 |
| Jun 3, 2019 | $8.49 | $9.53 | $8.49 | $9.21 | +7.97% | 6,767,294 |
| May 28, 2019 | $9.39 | $9.39 | $8.51 | $8.53 | -8.96% | 3,531,166 |
| May 20, 2019 | $10.27 | $10.29 | $9.30 | $9.37 | -9.99% | 5,467,420 |
| May 13, 2019 | $11.15 | $11.23 | $10.40 | $10.41 | -8.68% | 6,883,176 |
| May 6, 2019 | $12.10 | $12.49 | $11.13 | $11.40 | -7.77% | 7,472,089 |
| Apr 29, 2019 | $13.49 | $13.62 | $11.54 | $12.36 | -7.90% | 6,803,947 |
| Apr 22, 2019 | $13.50 | $13.92 | $13.28 | $13.42 | -1.40% | 5,741,329 |
| Apr 15, 2019 | $12.74 | $13.63 | $12.40 | $13.61 | +6.91% | 3,814,943 |
| Apr 8, 2019 | $12.59 | $12.96 | $12.48 | $12.73 | +0.63% | 4,076,845 |
| Apr 1, 2019 | $11.84 | $12.72 | $11.81 | $12.65 | +7.84% | 4,241,538 |
| Mar 25, 2019 | $11.70 | $12.02 | $11.57 | $11.73 | -0.09% | 3,955,428 |
| Mar 18, 2019 | $12.19 | $12.28 | $11.53 | $11.74 | -3.61% | 3,548,404 |
| Mar 11, 2019 | $11.55 | $12.35 | $11.52 | $12.18 | +6.10% | 5,284,852 |
| Mar 4, 2019 | $12.58 | $12.58 | $11.09 | $11.48 | -8.53% | 4,953,786 |
| Feb 25, 2019 | $12.50 | $12.72 | $12.11 | $12.55 | +1.46% | 4,814,855 |
| Feb 19, 2019 | $12.08 | $12.46 | $11.73 | $12.37 | +1.89% | 3,436,962 |
| Feb 11, 2019 | $11.79 | $12.31 | $11.49 | $12.14 | +3.76% | 5,209,644 |
| Feb 4, 2019 | $11.52 | $12.28 | $11.04 | $11.70 | +1.65% | 7,064,892 |
| Jan 28, 2019 | $11.13 | $11.62 | $11.02 | $11.51 | +2.49% | 4,191,107 |
| Jan 22, 2019 | $10.80 | $11.34 | $10.50 | $11.23 | +3.69% | 2,430,535 |
| Jan 14, 2019 | $10.40 | $11.12 | $10.32 | $10.83 | +3.54% | 5,749,845 |
| Jan 7, 2019 | $9.60 | $10.55 | $9.56 | $10.46 | +9.41% | 4,834,089 |
| Dec 31, 2018 | $9.69 | $10.00 | $9.01 | $9.56 | -0.83% | 3,750,948 |
| Dec 24, 2018 | $9.16 | $9.81 | $8.97 | $9.64 | +3.88% | 2,404,352 |
| Dec 17, 2018 | $9.75 | $10.05 | $9.08 | $9.28 | -5.11% | 8,559,844 |
| Dec 10, 2018 | $10.38 | $10.56 | $9.72 | $9.78 | -6.32% | 5,743,225 |
| Dec 3, 2018 | $12.12 | $12.13 | $10.35 | $10.44 | -12.20% | 4,199,490 |
| Nov 26, 2018 | $12.03 | $12.05 | $11.40 | $11.89 | -0.17% | 3,783,936 |
| Nov 19, 2018 | $12.34 | $12.49 | $11.63 | $11.91 | -2.14% | 3,721,032 |
| Nov 12, 2018 | $12.00 | $12.41 | $11.58 | $12.17 | 0.00% | 4,147,844 |
| Nov 5, 2018 | $12.89 | $13.00 | $11.87 | $12.17 | -5.80% | 5,013,859 |
| Oct 29, 2018 | $13.37 | $13.79 | $11.24 | $12.92 | -3.22% | 12,689,810 |
| Oct 22, 2018 | $14.46 | $14.55 | $13.09 | $13.35 | -6.97% | 5,451,543 |
| Oct 15, 2018 | $14.28 | $14.87 | $13.96 | $14.35 | +1.20% | 4,412,685 |
| Oct 8, 2018 | $14.56 | $14.74 | $13.88 | $14.18 | -3.27% | 6,095,612 |
| Oct 1, 2018 | $15.98 | $15.98 | $14.49 | $14.66 | -7.86% | 4,824,006 |
| Sep 24, 2018 | $17.28 | $17.34 | $15.85 | $15.91 | -8.09% | 3,703,940 |
| Sep 17, 2018 | $17.34 | $17.61 | $16.86 | $17.31 | -0.06% | 3,639,466 |
| Sep 10, 2018 | $17.89 | $17.92 | $16.84 | $17.32 | -3.24% | 2,647,403 |
| Sep 4, 2018 | $18.62 | $18.62 | $17.53 | $17.90 | -4.28% | 3,661,582 |
| Aug 27, 2018 | $18.06 | $18.94 | $17.95 | $18.70 | +4.00% | 3,397,771 |
| Aug 20, 2018 | $17.99 | $18.39 | $17.73 | $17.98 | +0.28% | 2,725,582 |
| Aug 13, 2018 | $18.60 | $18.68 | $17.78 | $17.93 | -3.60% | 2,720,749 |
| Aug 6, 2018 | $18.86 | $19.25 | $18.41 | $18.60 | -0.85% | 4,276,807 |
| Jul 30, 2018 | $17.37 | $19.91 | $17.16 | $18.76 | +7.75% | 5,614,377 |
| Jul 23, 2018 | $17.52 | $17.95 | $17.06 | $17.41 | -1.02% | 2,645,369 |
| Jul 16, 2018 | $18.24 | $18.38 | $17.54 | $17.59 | -3.35% | 3,549,403 |
| Jul 9, 2018 | $18.12 | $18.62 | $17.85 | $18.20 | +0.89% | 2,677,114 |
| Jul 2, 2018 | $17.57 | $18.07 | $17.39 | $18.04 | +2.33% | 1,863,685 |
| Jun 25, 2018 | $18.72 | $18.78 | $17.41 | $17.63 | -6.72% | 3,770,231 |
| Jun 18, 2018 | $19.07 | $19.49 | $18.64 | $18.90 | -0.68% | 5,944,062 |
| Jun 11, 2018 | $18.83 | $19.62 | $17.95 | $19.03 | +1.06% | 4,748,091 |
| Jun 4, 2018 | $17.90 | $19.14 | $17.79 | $18.83 | +5.37% | 5,520,949 |
| May 29, 2018 | $16.98 | $18.15 | $16.97 | $17.87 | +4.38% | 5,198,070 |
| May 21, 2018 | $16.01 | $17.16 | $15.97 | $17.12 | +8.01% | 5,067,013 |
| May 14, 2018 | $16.26 | $16.47 | $15.81 | $15.85 | -2.52% | 4,754,376 |
| May 7, 2018 | $16.38 | $16.86 | $16.17 | $16.26 | +0.25% | 4,172,472 |
| Apr 30, 2018 | $14.52 | $16.73 | $13.72 | $16.22 | +14.71% | 8,066,006 |
| Apr 23, 2018 | $15.15 | $15.29 | $14.06 | $14.14 | -6.73% | 5,278,433 |
| Apr 16, 2018 | $15.59 | $15.99 | $15.11 | $15.16 | -2.19% | 2,169,480 |
| Apr 9, 2018 | $15.00 | $15.77 | $14.87 | $15.50 | +4.10% | 2,072,323 |
| Apr 2, 2018 | $15.27 | $15.49 | $14.75 | $14.89 | -2.62% | 2,807,570 |
| Mar 26, 2018 | $15.71 | $15.86 | $14.69 | $15.29 | -1.23% | 2,720,944 |
| Mar 19, 2018 | $16.92 | $16.92 | $15.48 | $15.48 | -8.78% | 2,520,607 |
| Mar 12, 2018 | $16.52 | $17.27 | $16.52 | $16.97 | +2.66% | 3,790,784 |
| Mar 5, 2018 | $16.06 | $16.60 | $15.66 | $16.53 | +1.72% | 3,075,831 |
| Feb 26, 2018 | $15.80 | $16.63 | $15.58 | $16.25 | +2.85% | 4,013,692 |
| Feb 20, 2018 | $15.70 | $16.09 | $15.50 | $15.80 | 0.00% | 2,803,826 |
| Feb 12, 2018 | $15.08 | $15.93 | $15.01 | $15.80 | +5.40% | 4,135,022 |
| Feb 5, 2018 | $15.93 | $16.14 | $14.30 | $14.99 | -7.01% | 8,340,453 |
| Jan 29, 2018 | $16.85 | $17.19 | $16.09 | $16.12 | -4.62% | 5,756,048 |
| Jan 22, 2018 | $17.48 | $17.51 | $16.58 | $16.90 | -3.92% | 6,543,777 |
| Jan 16, 2018 | $17.45 | $17.67 | $17.05 | $17.59 | +1.15% | 2,769,793 |
| Jan 8, 2018 | $16.27 | $17.47 | $16.12 | $17.39 | +6.56% | 3,527,457 |
| Jan 2, 2018 | $15.73 | $16.33 | $15.61 | $16.32 | +4.15% | 3,575,804 |
| Dec 26, 2017 | $15.70 | $15.89 | $15.51 | $15.67 | -1.88% | 2,116,895 |
| Dec 18, 2017 | $16.48 | $16.70 | $15.96 | $15.97 | -2.26% | 4,222,602 |
| Dec 11, 2017 | $15.61 | $16.37 | $15.29 | $16.34 | +4.68% | 6,457,451 |
| Dec 4, 2017 | $16.22 | $16.73 | $15.55 | $15.61 | -1.76% | 5,425,008 |
| Nov 27, 2017 | $17.56 | $17.65 | $15.44 | $15.89 | -9.46% | 7,400,842 |
| Nov 20, 2017 | $16.73 | $17.63 | $16.63 | $17.55 | +5.03% | 3,234,061 |
| Nov 13, 2017 | $16.56 | $16.85 | $15.87 | $16.71 | +0.54% | 4,580,753 |
| Nov 6, 2017 | $16.59 | $16.98 | $16.49 | $16.62 | 0.00% | 4,254,653 |
| Oct 30, 2017 | $15.63 | $17.50 | $15.52 | $16.62 | +5.93% | 6,710,551 |
| Oct 23, 2017 | $15.56 | $15.85 | $15.24 | $15.69 | +1.55% | 5,692,921 |
| Oct 16, 2017 | $15.58 | $15.91 | $15.15 | $15.45 | -0.77% | 4,110,033 |
| Oct 9, 2017 | $15.63 | $15.79 | $15.15 | $15.57 | -0.38% | 4,202,933 |
| Oct 2, 2017 | $15.45 | $15.75 | $15.15 | $15.63 | +1.69% | 3,805,131 |
| Sep 25, 2017 | $15.47 | $15.47 | $14.86 | $15.37 | -1.41% | 5,182,220 |
| Sep 18, 2017 | $14.85 | $15.61 | $14.61 | $15.59 | +5.48% | 5,803,862 |
| Sep 11, 2017 | $14.88 | $15.00 | $14.56 | $14.78 | +0.07% | 8,057,522 |
| Sep 5, 2017 | $14.49 | $14.95 | $14.38 | $14.77 | +1.30% | 5,486,267 |
| Aug 28, 2017 | $13.89 | $14.61 | $13.61 | $14.58 | +5.04% | 5,659,383 |
| Aug 21, 2017 | $12.95 | $14.50 | $12.77 | $13.88 | +6.85% | 6,709,604 |
| Aug 14, 2017 | $13.15 | $13.49 | $12.76 | $12.99 | -0.99% | 7,643,461 |
| Aug 7, 2017 | $13.90 | $14.17 | $13.00 | $13.12 | -1.91% | 12,030,176 |
| Jul 31, 2017 | $17.68 | $17.79 | $13.33 | $13.38 | -24.39% | 23,303,211 |
| Jul 24, 2017 | $19.03 | $19.50 | $17.52 | $17.69 | -6.65% | 7,634,914 |
| Jul 17, 2017 | $18.37 | $19.54 | $18.14 | $18.95 | +3.44% | 5,813,389 |
| Jul 10, 2017 | $17.59 | $18.40 | $17.45 | $18.32 | +3.85% | 4,348,069 |
| Jul 3, 2017 | $17.46 | $17.79 | $16.84 | $17.64 | +1.61% | 2,842,471 |
| Jun 26, 2017 | $18.49 | $18.75 | $17.25 | $17.36 | -5.50% | 5,989,599 |
| Jun 19, 2017 | $18.23 | $18.46 | $17.68 | $18.37 | +1.49% | 6,878,322 |
| Jun 12, 2017 | $17.93 | $18.52 | $17.43 | $18.10 | +0.67% | 6,619,777 |
| Jun 5, 2017 | $17.04 | $18.85 | $16.90 | $17.98 | +6.01% | 7,558,020 |
| May 30, 2017 | $16.28 | $17.16 | $15.90 | $16.96 | +4.11% | 3,782,126 |
| May 22, 2017 | $15.99 | $16.55 | $15.71 | $16.29 | +2.45% | 4,348,635 |
| May 15, 2017 | $16.37 | $16.57 | $15.71 | $15.90 | -2.75% | 6,419,053 |
| May 8, 2017 | $16.40 | $16.63 | $16.25 | $16.35 | -0.06% | 3,965,592 |
| May 1, 2017 | $16.84 | $17.27 | $15.96 | $16.36 | -2.21% | 5,824,717 |
| Apr 24, 2017 | $16.24 | $17.03 | $16.05 | $16.73 | +4.89% | 5,877,143 |
| Apr 17, 2017 | $15.60 | $16.13 | $15.42 | $15.95 | +2.51% | 4,841,246 |
| Apr 10, 2017 | $16.24 | $16.69 | $15.56 | $15.56 | -3.65% | 4,260,460 |
| Apr 3, 2017 | $16.12 | $17.27 | $15.60 | $16.15 | +0.12% | 8,883,861 |
| Mar 27, 2017 | $15.65 | $16.24 | $15.26 | $16.13 | +1.45% | 5,577,130 |
| Mar 20, 2017 | $16.19 | $16.43 | $15.18 | $15.90 | -1.91% | 5,779,517 |
| Mar 13, 2017 | $16.00 | $16.42 | $15.68 | $16.21 | +1.06% | 4,774,352 |
| Mar 6, 2017 | $15.68 | $16.35 | $15.59 | $16.04 | +0.44% | 6,576,096 |
| Feb 27, 2017 | $16.46 | $16.57 | $15.73 | $15.97 | -3.33% | 9,503,525 |
| Feb 21, 2017 | $16.27 | $16.88 | $16.13 | $16.52 | -1.02% | 6,577,228 |
| Feb 13, 2017 | $17.05 | $17.86 | $16.61 | $16.69 | -0.36% | 13,556,713 |
| Feb 6, 2017 | $15.14 | $17.27 | $14.92 | $16.75 | +10.56% | 16,371,997 |
| Jan 30, 2017 | $14.67 | $15.36 | $14.23 | $15.15 | +2.71% | 7,007,446 |
| Jan 23, 2017 | $14.64 | $15.38 | $14.47 | $14.75 | +1.37% | 6,316,543 |
| Jan 17, 2017 | $14.56 | $14.85 | $14.44 | $14.55 | -0.68% | 6,598,970 |
| Jan 9, 2017 | $13.55 | $14.65 | $13.39 | $14.65 | +8.12% | 7,945,346 |
| Jan 3, 2017 | $13.78 | $14.18 | $13.31 | $13.55 | -0.59% | 4,595,231 |
| Dec 27, 2016 | $14.31 | $14.48 | $13.58 | $13.63 | -4.48% | 2,639,281 |
| Dec 19, 2016 | $13.93 | $14.66 | $13.87 | $14.27 | +3.18% | 5,812,041 |
| Dec 12, 2016 | $13.65 | $14.15 | $13.39 | $13.83 | +1.17% | 10,889,464 |
| Dec 5, 2016 | $13.50 | $13.82 | $13.04 | $13.67 | +1.79% | 10,668,117 |
| Nov 28, 2016 | $13.59 | $14.19 | $12.95 | $13.43 | -0.89% | 12,518,454 |
| Nov 21, 2016 | $13.34 | $13.92 | $13.01 | $13.55 | +4.15% | 7,104,239 |
| Nov 14, 2016 | $14.99 | $15.00 | $11.76 | $13.01 | – | 39,005,908 |
Seasonality
TTMI 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 | 4.9% | -0.3% | -2.3% | 6.0% | 9.4% | 5.9% | -0.8% | 0.2% | -0.7% | -0.6% | 9.2% | 0.3% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 42.3% | 6.2% | -6.5% | 62.4% | 9.8% | 7.7% | -38.3% | 3.0% | 3.3% | -32.5% | ||
| 2025 | -0.6% | -2.0% | -14.9% | -2.4% | 49.2% | 36.7% | 15.8% | -5.7% | 29.2% | 16.7% | 4.4% | -1.7% |
| 2024 | -12.0% | 6.8% | 5.4% | -4.6% | 24.6% | 4.5% | -0.3% | 0.4% | -6.2% | 23.0% | 8.6% | 1.5% |
| 2023 | 4.2% | -15.5% | 1.5% | -12.5% | 16.0% | 1.5% | 3.3% | 3.8% | -13.6% | -10.8% | 30.6% | 5.3% |
| 2022 | -9.7% | -6.6% | 17.9% | -5.9% | 2.4% | -12.5% | 8.2% | 16.3% | -16.2% | 16.2% | 5.0% | -6.2% |
| 2021 | -2.8% | 5.3% | 2.7% | 3.4% | 1.0% | -5.6% | -2.2% | 0.1% | -10.2% | 5.3% | 4.1% | 8.1% |
| 2020 | -4.4% | -9.7% | -20.4% | 12.1% | -0.2% | 2.5% | 3.8% | -6.9% | -0.4% | 4.0% | 10.0% | 5.6% |
| 2019 | 18.0% | 5.6% | -3.2% | 12.9% | -35.6% | 19.6% | 2.5% | 1.9% | 14.4% | -4.0% | 14.5% | 12.2% |
| 2018 | 5.2% | -2.0% | -5.4% | -8.8% | 29.3% | -2.2% | -1.5% | 7.7% | -14.9% | -26.5% | 1.6% | -18.2% |
| 2017 | 8.8% | 9.0% | -0.2% | 3.7% | -2.9% | 6.9% | 0.1% | -18.1% | 7.9% | 2.7% | 3.5% | -4.0% |