TELUS Corp (TU) stock
TUNYSERadiotelephone CommunicationsFiscal year ends December 31
$8.87+0.20 (+2.31%)
Close on Oct 30, 2026Market cap $13.74BP/E 17.2Yield –
Price history
Telus share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.87
+2.31% on the day
52-week range
$7.64 – $14.95
-40.7% from the high
Change over 52 weeks
-39.8%
From $14.73 on Oct 30, 2025
Average volume
7.03M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.39 | $8.94 | $7.64 | $8.87 | +5.72% | 137,133,882 |
| Sep 2026 | $9.66 | $9.78 | $8.13 | $8.39 | -13.33% | 143,703,975 |
| Aug 2026 | $9.41 | $10.11 | $9.20 | $9.68 | +1.26% | 151,964,204 |
| Jul 2026 | $10.50 | $11.14 | $9.22 | $9.56 | -9.56% | 174,759,774 |
| Jun 2026 | $12.52 | $12.63 | $10.52 | $10.57 | -15.78% | 138,089,441 |
| May 2026 | $12.58 | $12.98 | $12.03 | $12.55 | +0.16% | 99,091,269 |
| Apr 2026 | $12.89 | $13.00 | $11.69 | $12.53 | -2.34% | 126,418,383 |
| Mar 2026 | $13.64 | $13.92 | $12.68 | $12.83 | -6.62% | 134,709,956 |
| Feb 2026 | $13.99 | $14.42 | $13.25 | $13.74 | -1.58% | 113,852,274 |
| Jan 2026 | $13.21 | $14.10 | $12.90 | $13.96 | +6.00% | 101,816,652 |
| Dec 2025 | $13.07 | $13.61 | $12.54 | $13.17 | +0.15% | 150,100,437 |
| Nov 2025 | $14.60 | $14.95 | $12.87 | $13.15 | -10.30% | 133,051,408 |
| Oct 2025 | $15.75 | $15.85 | $14.58 | $14.66 | -7.04% | 99,608,380 |
| Sep 2025 | $16.45 | $16.65 | $15.61 | $15.77 | -4.37% | 74,527,773 |
| Aug 2025 | $16.23 | $16.72 | $15.60 | $16.49 | +2.42% | 61,597,250 |
| Jul 2025 | $16.13 | $16.74 | $16.06 | $16.10 | +0.25% | 67,745,296 |
| Jun 2025 | $16.47 | $16.61 | $15.74 | $16.06 | -2.01% | 58,005,810 |
| May 2025 | $15.38 | $16.44 | $14.87 | $16.39 | +6.57% | 62,482,981 |
| Apr 2025 | $14.36 | $15.43 | $13.61 | $15.38 | +7.25% | 80,791,086 |
| Mar 2025 | $15.47 | $16.12 | $13.75 | $14.34 | -7.30% | 78,432,112 |
| Feb 2025 | $14.07 | $15.88 | $13.91 | $15.47 | +6.76% | 70,143,124 |
| Jan 2025 | $13.63 | $14.77 | $13.50 | $14.49 | +6.86% | 76,019,246 |
| Dec 2024 | $15.56 | $15.97 | $13.24 | $13.56 | -12.74% | 78,150,503 |
| Nov 2024 | $15.90 | $15.91 | $15.00 | $15.54 | -1.71% | 65,575,081 |
| Oct 2024 | $16.76 | $16.84 | $15.76 | $15.81 | -5.78% | 45,045,095 |
| Sep 2024 | $16.14 | $17.27 | $16.08 | $16.78 | +3.97% | 42,119,195 |
| Aug 2024 | $16.13 | $16.65 | $15.80 | $16.14 | 0.00% | 49,203,753 |
| Jul 2024 | $15.15 | $16.24 | $14.63 | $16.14 | +6.61% | 39,400,259 |
| Jun 2024 | $16.46 | $16.79 | $15.10 | $15.14 | -7.96% | 43,398,992 |
| May 2024 | $16.05 | $16.71 | $15.93 | $16.45 | +2.36% | 45,745,252 |
| Apr 2024 | $15.96 | $16.53 | $15.35 | $16.07 | +0.37% | 57,571,578 |
| Mar 2024 | $17.44 | $17.77 | $15.69 | $16.01 | -8.20% | 56,022,753 |
| Feb 2024 | $18.00 | $18.16 | $16.90 | $17.44 | -2.57% | 46,886,016 |
| Jan 2024 | $17.69 | $18.55 | $17.45 | $17.90 | +0.62% | 44,038,364 |
| Dec 2023 | $17.95 | $19.14 | $17.43 | $17.79 | -0.67% | 43,133,145 |
| Nov 2023 | $16.21 | $17.97 | $16.14 | $17.91 | +11.10% | 35,793,582 |
| Oct 2023 | $16.27 | $16.93 | $15.47 | $16.12 | -1.35% | 44,342,415 |
| Sep 2023 | $17.60 | $17.70 | $16.11 | $16.34 | -6.95% | 30,822,422 |
| Aug 2023 | $17.71 | $17.87 | $16.68 | $17.56 | -1.29% | 35,051,240 |
| Jul 2023 | $19.45 | $19.66 | $17.60 | $17.79 | -8.58% | 41,007,039 |
| Jun 2023 | $19.00 | $19.59 | $18.86 | $19.46 | +2.58% | 31,912,595 |
| May 2023 | $21.26 | $21.28 | $18.89 | $18.97 | -10.56% | 29,267,977 |
| Apr 2023 | $19.90 | $21.34 | $19.83 | $21.21 | +6.80% | 26,545,075 |
| Mar 2023 | $19.91 | $20.27 | $19.03 | $19.86 | -0.10% | 37,068,852 |
| Feb 2023 | $21.51 | $21.82 | $19.76 | $19.88 | -7.75% | 31,333,695 |
| Jan 2023 | $19.32 | $21.56 | $19.02 | $21.55 | +11.60% | 28,410,890 |
| Dec 2022 | $21.38 | $21.53 | $19.12 | $19.31 | -9.39% | 34,823,980 |
| Nov 2022 | $21.22 | $22.08 | $20.11 | $21.31 | +2.01% | 29,030,320 |
| Oct 2022 | $20.14 | $21.29 | $18.85 | $20.89 | +5.19% | 30,140,457 |
| Sep 2022 | $22.52 | $22.94 | $19.84 | $19.86 | -11.81% | 29,705,073 |
| Aug 2022 | $22.91 | $23.68 | $22.08 | $22.52 | -2.09% | 23,448,249 |
| Jul 2022 | $22.27 | $23.18 | $21.66 | $23.00 | +3.23% | 22,149,793 |
| Jun 2022 | $25.10 | $25.50 | $21.34 | $22.28 | -11.02% | 35,726,457 |
| May 2022 | $25.03 | $25.29 | $23.52 | $25.04 | +0.12% | 43,502,557 |
| Apr 2022 | $26.19 | $27.50 | $24.96 | $25.01 | -4.32% | 36,250,396 |
| Mar 2022 | $25.19 | $26.48 | $25.08 | $26.14 | +3.57% | 40,836,711 |
| Feb 2022 | $23.49 | $25.55 | $23.38 | $25.24 | +7.27% | 38,917,092 |
| Jan 2022 | $23.64 | $24.00 | $22.74 | $23.53 | -0.17% | 23,417,260 |
| Dec 2021 | $23.04 | $23.73 | $22.48 | $23.57 | +3.11% | 20,201,321 |
| Nov 2021 | $23.01 | $23.66 | $22.61 | $22.86 | -0.39% | 19,012,914 |
| Oct 2021 | $21.99 | $23.10 | $21.76 | $22.95 | +4.51% | 16,529,852 |
| Sep 2021 | $23.09 | $23.67 | $21.80 | $21.96 | -4.69% | 26,520,330 |
| Aug 2021 | $22.30 | $23.28 | $22.02 | $23.04 | +3.78% | 20,025,250 |
| Jul 2021 | $22.50 | $22.63 | $21.48 | $22.20 | -1.03% | 19,018,911 |
| Jun 2021 | $22.70 | $23.28 | $22.17 | $22.43 | -0.58% | 20,598,569 |
| May 2021 | $20.77 | $22.65 | $20.59 | $22.56 | +8.72% | 21,749,592 |
| Apr 2021 | $20.00 | $20.98 | $19.98 | $20.75 | +4.11% | 23,850,263 |
| Mar 2021 | $20.28 | $21.85 | $19.74 | $19.93 | -0.55% | 43,164,201 |
| Feb 2021 | $20.82 | $21.62 | $20.03 | $20.04 | -2.86% | 34,888,547 |
| Jan 2021 | $19.95 | $21.27 | $19.76 | $20.63 | +4.19% | 22,370,195 |
| Dec 2020 | $19.48 | $20.31 | $19.27 | $19.80 | +2.48% | 20,425,771 |
| Nov 2020 | $17.27 | $19.55 | $16.98 | $19.32 | +12.92% | 26,586,577 |
| Oct 2020 | $17.62 | $18.50 | $16.87 | $17.11 | -2.84% | 22,524,768 |
| Sep 2020 | $18.43 | $18.90 | $17.39 | $17.61 | -4.35% | 27,053,847 |
| Aug 2020 | $17.40 | $18.79 | $17.32 | $18.41 | +6.05% | 17,322,311 |
| Jul 2020 | $16.79 | $17.70 | $16.22 | $17.36 | +3.52% | 26,071,100 |
| Jun 2020 | $17.39 | $19.02 | $16.34 | $16.77 | -3.40% | 29,908,083 |
| May 2020 | $16.20 | $17.37 | $15.60 | $17.36 | +6.18% | 26,240,380 |
| Apr 2020 | $15.33 | $17.04 | $15.20 | $16.35 | +3.61% | 28,515,909 |
| Mar 2020 | $18.17 | $19.27 | $13.54 | $15.78 | -12.99% | 45,233,523 |
| Feb 2020 | $20.13 | $20.91 | $17.87 | $18.14 | -9.57% | 28,884,624 |
| Jan 2020 | $19.42 | $20.36 | $19.18 | $20.06 | +3.56% | 16,101,738 |
| Dec 2019 | $18.86 | $19.45 | $18.70 | $19.37 | +2.60% | 17,331,940 |
| Nov 2019 | $17.83 | $19.11 | $17.67 | $18.88 | +6.13% | 16,701,448 |
| Oct 2019 | $17.80 | $18.42 | $17.48 | $17.79 | -0.14% | 20,079,110 |
| Sep 2019 | $18.04 | $18.58 | $17.56 | $17.81 | -1.77% | 17,614,474 |
| Aug 2019 | $17.94 | $18.27 | $17.59 | $18.13 | +0.97% | 18,327,080 |
| Jul 2019 | $18.49 | $18.88 | $17.82 | $17.96 | -2.71% | 16,268,418 |
| Jun 2019 | $18.46 | $19.16 | $17.82 | $18.46 | +0.05% | 19,503,852 |
| May 2019 | $18.42 | $18.85 | $17.91 | $18.45 | +0.14% | 16,003,920 |
| Apr 2019 | $18.59 | $18.92 | $18.19 | $18.42 | -0.54% | 15,115,538 |
| Mar 2019 | $18.14 | $18.68 | $17.50 | $18.52 | +1.98% | 15,355,344 |
| Feb 2019 | $17.55 | $18.30 | $17.41 | $18.16 | +3.68% | 16,066,606 |
| Jan 2019 | $16.52 | $17.56 | $16.35 | $17.52 | +5.70% | 16,015,196 |
| Dec 2018 | $18.08 | $18.25 | $16.23 | $16.57 | -7.69% | 16,667,984 |
| Nov 2018 | $17.24 | $35.58 | $16.93 | $17.95 | +4.91% | 15,651,104 |
| Oct 2018 | $18.52 | $18.62 | $16.82 | $17.11 | -7.11% | 20,550,472 |
| Sep 2018 | $18.35 | $18.73 | $18.07 | $18.42 | -0.54% | 14,400,146 |
| Aug 2018 | $18.23 | $18.85 | $17.92 | $18.52 | +1.51% | 15,272,032 |
| Jul 2018 | $17.74 | $18.39 | $17.60 | $18.25 | +2.76% | 11,674,840 |
| Jun 2018 | $17.58 | $17.92 | $17.30 | $17.76 | +0.97% | 14,063,576 |
| May 2018 | $17.84 | $18.04 | $17.47 | $17.59 | -1.73% | 14,067,974 |
| Apr 2018 | $17.59 | $18.12 | $17.19 | $17.90 | +1.79% | 13,571,628 |
| Mar 2018 | $18.02 | $18.37 | $17.14 | $17.58 | -2.60% | 19,897,878 |
| Feb 2018 | $18.76 | $18.77 | $17.53 | $18.05 | -4.17% | 18,023,422 |
| Jan 2018 | $18.96 | $19.10 | $18.48 | $18.84 | -0.53% | 15,805,524 |
| Dec 2017 | $18.70 | $19.02 | $18.38 | $18.94 | +2.46% | 13,180,260 |
| Nov 2017 | $18.07 | $19.25 | $18.06 | $18.48 | +2.04% | 19,924,362 |
| Oct 2017 | $17.97 | $18.63 | $17.74 | $18.11 | +0.70% | 17,004,806 |
| Sep 2017 | $18.18 | $18.47 | $17.82 | $17.99 | -0.58% | 14,738,162 |
| Aug 2017 | $18.10 | $18.39 | $17.44 | $18.09 | +0.11% | 18,869,418 |
| Jul 2017 | $17.30 | $18.20 | $17.02 | $18.07 | +4.69% | 18,158,772 |
| Jun 2017 | $17.06 | $17.42 | $16.47 | $17.26 | +1.44% | 20,369,472 |
| May 2017 | $16.54 | $17.14 | $16.28 | $17.02 | +2.25% | 17,171,346 |
| Apr 2017 | $16.19 | $16.87 | $16.03 | $16.64 | +2.46% | 17,042,400 |
| Mar 2017 | $16.30 | $16.32 | $15.64 | $16.24 | -0.15% | 15,944,728 |
| Feb 2017 | $16.60 | $16.94 | $16.25 | $16.27 | -2.66% | 18,833,764 |
| Jan 2017 | $15.84 | $16.95 | $15.84 | $16.71 | +4.93% | 13,532,134 |
| Dec 2016 | $15.71 | $16.43 | $15.59 | $15.93 | +1.99% | 11,702,620 |
| Nov 2016 | $16.27 | $16.27 | $15.16 | $15.62 | -3.58% | 10,029,928 |
| Oct 2016 | $16.51 | $16.61 | $15.77 | $16.20 | -1.85% | 6,905,238 |
| Sep 2016 | $16.37 | $17.06 | $15.75 | $16.50 | +0.67% | 7,432,200 |
| Aug 2016 | $16.54 | $17.04 | $16.28 | $16.39 | -2.00% | 8,137,200 |
| Jul 2016 | $16.15 | $16.87 | $16.11 | $16.73 | +3.88% | 7,145,000 |
| Jun 2016 | $15.83 | $16.41 | $15.54 | $16.10 | +1.64% | 7,236,400 |
| May 2016 | $15.92 | $16.08 | $15.32 | $15.84 | +0.06% | 8,688,600 |
| Apr 2016 | $16.10 | $16.26 | $15.45 | $15.83 | -2.67% | 9,397,200 |
| Mar 2016 | $14.58 | $16.48 | $14.46 | $16.27 | +11.63% | 9,649,400 |
| Feb 2016 | $13.89 | $14.71 | $13.68 | $14.57 | +5.08% | 12,224,800 |
| Jan 2016 | $13.65 | $14.03 | $12.17 | $13.87 | +0.29% | 12,691,400 |
| Dec 2015 | $15.91 | $16.02 | $13.19 | $13.83 | -12.91% | 16,680,400 |
| Nov 2015 | $16.70 | $16.91 | $15.03 | $15.88 | -4.85% | 8,908,200 |
| Oct 2015 | $15.91 | $16.93 | $15.62 | $16.69 | +5.80% | 9,510,600 |
| Sep 2015 | $16.09 | $16.41 | $15.53 | $15.77 | -3.69% | 11,696,200 |
| Aug 2015 | $17.06 | $17.21 | $15.64 | $16.38 | -4.16% | 12,240,800 |
| Jul 2015 | $17.26 | $17.45 | $16.60 | $17.09 | -0.78% | 11,607,400 |
| Jun 2015 | $17.00 | $17.49 | $16.49 | $17.22 | +1.15% | 10,390,600 |
| May 2015 | $17.24 | $17.68 | $16.81 | $17.03 | -1.65% | 16,803,400 |
| Apr 2015 | $16.63 | $17.77 | $16.53 | $17.31 | +4.15% | 8,076,600 |
| Mar 2015 | $17.76 | $17.77 | $16.27 | $16.62 | -6.52% | 11,612,200 |
| Feb 2015 | $17.22 | $18.09 | $16.86 | $17.78 | +3.67% | 11,739,000 |
| Jan 2015 | $17.82 | $17.98 | $16.99 | $17.15 | -4.83% | 11,579,600 |
| Dec 2014 | $19.04 | $19.40 | $17.34 | $18.02 | -5.16% | 15,801,000 |
| Nov 2014 | $17.86 | $19.47 | $17.76 | $19.00 | +6.00% | 9,982,800 |
| Oct 2014 | $17.03 | $18.37 | $16.38 | $17.93 | +4.89% | 7,609,200 |
| Sep 2014 | $18.19 | $18.47 | $17.05 | $17.09 | -6.36% | 6,705,400 |
| Aug 2014 | $17.46 | $18.35 | $17.26 | $18.25 | +4.58% | 5,565,600 |
| Jul 2014 | $18.71 | $18.85 | $17.20 | $17.45 | -6.28% | 7,313,800 |
| Jun 2014 | $18.88 | $19.38 | $18.36 | $18.62 | -1.40% | 7,599,400 |
| May 2014 | $17.60 | $19.31 | $17.54 | $18.89 | +7.09% | 4,633,400 |
| Apr 2014 | $18.02 | $18.09 | $16.96 | $17.64 | -1.89% | 4,738,400 |
| Mar 2014 | $17.59 | $18.38 | $17.20 | $17.98 | +1.70% | 6,514,800 |
| Feb 2014 | $17.51 | $17.88 | $16.61 | $17.68 | +1.32% | 6,246,600 |
| Jan 2014 | $17.19 | $17.50 | $16.48 | $17.45 | +1.31% | 6,643,400 |
| Dec 2013 | $17.60 | $17.71 | $16.78 | $17.22 | -2.68% | 7,293,800 |
| Nov 2013 | $17.52 | $17.98 | $17.19 | $17.70 | +0.94% | 7,221,200 |
| Oct 2013 | $16.45 | $18.03 | $16.28 | $17.53 | +5.86% | 13,242,200 |
| Sep 2013 | $16.65 | $17.43 | $15.83 | $16.56 | +7.64% | 10,549,600 |
| Aug 2013 | $15.32 | $15.99 | $14.69 | $15.39 | +0.52% | 7,336,200 |
| Jul 2013 | $14.66 | $15.78 | $14.66 | $15.31 | +4.86% | 9,710,200 |
| Jun 2013 | $17.40 | $17.70 | $14.08 | $14.60 | -15.90% | 12,942,200 |
| May 2013 | $17.78 | $18.74 | $17.27 | $17.36 | -3.74% | 4,834,800 |
| Apr 2013 | $17.25 | $18.03 | $16.82 | $18.03 | +4.36% | 6,451,400 |
| Mar 2013 | $17.05 | $17.50 | $16.59 | $17.28 | +0.70% | 5,206,800 |
| Feb 2013 | $16.82 | $17.34 | $16.34 | $17.16 | +2.01% | 6,194,000 |
| Jan 2013 | $16.50 | $16.87 | $16.06 | $16.82 | +3.29% | 4,018,000 |
| Dec 2012 | $16.32 | $16.64 | $16.00 | $16.29 | +0.48% | 4,425,200 |
| Nov 2012 | $16.09 | $16.31 | $15.41 | $16.21 | +0.81% | 6,831,200 |
| Oct 2012 | $15.66 | $16.29 | $15.30 | $16.08 | +2.85% | 7,578,000 |
| Sep 2012 | $15.43 | $16.02 | $15.33 | $15.63 | +1.07% | 10,229,200 |
| Aug 2012 | $15.37 | $16.15 | $15.10 | $15.47 | +0.93% | 11,452,400 |
| Jul 2012 | $14.69 | $15.47 | $14.54 | $15.33 | +4.82% | 9,074,800 |
| Jun 2012 | $14.09 | $14.69 | $13.79 | $14.62 | +3.16% | 7,722,800 |
| May 2012 | $14.63 | $14.74 | $13.78 | $14.17 | -3.44% | 7,496,000 |
| Apr 2012 | $14.21 | $14.73 | $13.87 | $14.68 | +3.29% | 7,661,600 |
| Mar 2012 | $14.45 | $14.70 | $14.00 | $14.21 | -1.10% | 14,400,400 |
| Feb 2012 | $13.48 | $14.43 | $13.31 | $14.37 | +7.18% | 9,707,600 |
| Jan 2012 | $13.56 | $13.61 | $12.89 | $13.41 | +0.13% | 8,612,400 |
| Dec 2011 | $12.80 | $13.44 | $12.70 | $13.39 | +4.47% | 9,576,400 |
| Nov 2011 | $12.30 | $12.84 | $11.94 | $12.82 | +0.53% | 8,027,600 |
| Oct 2011 | $11.59 | $13.18 | $11.16 | $12.75 | +10.27% | 15,536,400 |
| Sep 2011 | $13.11 | $13.25 | $11.55 | $11.56 | -11.65% | 16,206,800 |
| Aug 2011 | $13.32 | $13.43 | $11.75 | $13.09 | -0.63% | 23,962,000 |
| Jul 2011 | $13.19 | $13.79 | $12.85 | $13.17 | +0.13% | 10,517,200 |
| Jun 2011 | $13.11 | $13.24 | $12.38 | $13.15 | +0.50% | 11,023,600 |
| May 2011 | $12.56 | $13.26 | $12.35 | $13.09 | +4.33% | 10,940,400 |
| Apr 2011 | $12.23 | $12.65 | $11.95 | $12.54 | +3.46% | 10,583,600 |
| Mar 2011 | $11.84 | $12.24 | $11.25 | $12.12 | +1.96% | 9,082,400 |
| Feb 2011 | $11.95 | $12.16 | $11.45 | $11.89 | +0.11% | 6,997,600 |
| Jan 2011 | $10.97 | $11.91 | $10.77 | $11.88 | +9.07% | 7,725,600 |
| Dec 2010 | $10.99 | $11.43 | $10.76 | $10.89 | +0.05% | 8,268,400 |
| Nov 2010 | $10.60 | $11.17 | $10.38 | $10.89 | +3.27% | 10,099,200 |
| Oct 2010 | $10.63 | $11.24 | $10.31 | $10.54 | -0.45% | 9,352,000 |
| Sep 2010 | $9.92 | $10.74 | $9.80 | $10.59 | +7.73% | 8,807,200 |
| Aug 2010 | $9.52 | $10.10 | $9.31 | $9.83 | +4.58% | 11,296,000 |
| Jul 2010 | $9.09 | $9.92 | $8.99 | $9.40 | +3.84% | 12,108,400 |
| Jun 2010 | $8.58 | $9.58 | $8.58 | $9.05 | +4.81% | 13,652,000 |
| May 2010 | $8.93 | $9.39 | $8.25 | $8.64 | -2.18% | 17,764,000 |
| Apr 2010 | $9.04 | $9.42 | $8.71 | $8.83 | -1.42% | 9,497,600 |
| Mar 2010 | $7.92 | $9.02 | $7.88 | $8.96 | +14.08% | 8,686,800 |
| Feb 2010 | $7.49 | $7.89 | $7.22 | $7.85 | +5.12% | 11,511,200 |
| Jan 2010 | $7.90 | $8.01 | $7.38 | $7.47 | -4.11% | 11,234,400 |
| Dec 2009 | $7.76 | $8.10 | $7.19 | $7.79 | +1.70% | 9,768,400 |
| Nov 2009 | $7.39 | $7.94 | $7.26 | $7.66 | +3.65% | 8,656,800 |
| Oct 2009 | $7.77 | $7.83 | $7.15 | $7.39 | -4.95% | 10,815,200 |
| Sep 2009 | $7.42 | $8.01 | $7.06 | $7.77 | +5.14% | 9,294,000 |
| Aug 2009 | $6.94 | $7.60 | $6.88 | $7.39 | +7.84% | 9,068,400 |
| Jul 2009 | $6.51 | $7.14 | $6.17 | $6.86 | +6.28% | 8,662,800 |
| Jun 2009 | $7.19 | $7.32 | $6.28 | $6.45 | -9.22% | 10,263,200 |
| May 2009 | $5.79 | $7.12 | $5.75 | $7.11 | +22.24% | 12,265,600 |
| Apr 2009 | $6.56 | $7.05 | $5.75 | $5.81 | -11.80% | 22,551,200 |
| Mar 2009 | $6.18 | $6.91 | $5.62 | $6.59 | +3.98% | 21,108,800 |
| Feb 2009 | $6.58 | $6.79 | $5.88 | $6.34 | -5.27% | 16,535,600 |
| Jan 2009 | $7.07 | $7.44 | $6.27 | $6.69 | -5.84% | 19,725,200 |
| Dec 2008 | $7.28 | $7.39 | $6.05 | $7.11 | -1.18% | 28,657,200 |
| Nov 2008 | $8.25 | $8.87 | $6.12 | $7.19 | -11.78% | 18,535,200 |
| Oct 2008 | $8.76 | $9.33 | $6.71 | $8.15 | -8.32% | 24,016,000 |
| Sep 2008 | $9.71 | $9.78 | $8.32 | $8.89 | -8.33% | 12,656,000 |
| Aug 2008 | $8.89 | $9.75 | $8.59 | $9.70 | +10.11% | 7,915,200 |
| Jul 2008 | $10.02 | $10.26 | $8.63 | $8.81 | -12.65% | 10,508,800 |
| Jun 2008 | $11.54 | $11.60 | $9.96 | $10.08 | -13.57% | 6,484,400 |
| May 2008 | $11.01 | $11.97 | $10.80 | $11.67 | +5.21% | 7,184,000 |
| Apr 2008 | $10.71 | $11.34 | $10.64 | $11.09 | +5.97% | 5,803,200 |
| Mar 2008 | $11.15 | $11.30 | $9.81 | $10.46 | -6.38% | 12,321,200 |
| Feb 2008 | $10.58 | $11.86 | $9.88 | $11.18 | +6.38% | 6,365,200 |
| Jan 2008 | $12.22 | $12.22 | $9.60 | $10.51 | -12.93% | 9,710,400 |
| Dec 2007 | $11.30 | $12.30 | $9.92 | $12.07 | +6.79% | 12,969,200 |
| Nov 2007 | $14.63 | $14.63 | $11.11 | $11.30 | -22.92% | 7,329,600 |
| Oct 2007 | $14.11 | $14.66 | $13.14 | $14.66 | +4.42% | 7,121,200 |
| Sep 2007 | $12.95 | $14.21 | $12.66 | $14.04 | +8.15% | 5,581,200 |
| Aug 2007 | $13.60 | $14.05 | $11.71 | $12.98 | -5.08% | 10,235,600 |
| Jul 2007 | $14.98 | $15.62 | $13.56 | $13.68 | -7.16% | 8,312,000 |
| Jun 2007 | $15.14 | $15.46 | $14.11 | $14.73 | -2.08% | 6,009,600 |
| May 2007 | $13.64 | $15.26 | $13.32 | $15.04 | +10.91% | 6,055,200 |
| Apr 2007 | $12.50 | $14.22 | $12.40 | $13.56 | +8.50% | 7,438,800 |
| Mar 2007 | $11.56 | $12.79 | $11.44 | $12.50 | +5.62% | 4,789,200 |
| Feb 2007 | $11.58 | $12.37 | $11.52 | $11.84 | +2.47% | 5,455,200 |
| Jan 2007 | $11.23 | $11.78 | $11.06 | $11.55 | +3.43% | 5,748,800 |
| Dec 2006 | $12.02 | $12.25 | $11.07 | $11.17 | -7.01% | 6,480,800 |
| Nov 2006 | $13.13 | $13.13 | $11.78 | $12.01 | -16.25% | 12,487,600 |
| Oct 2006 | $14.00 | $14.50 | $13.24 | $14.34 | +2.48% | 5,125,600 |
| Sep 2006 | $11.95 | $14.39 | $11.27 | $13.99 | +17.73% | 8,197,200 |
| Aug 2006 | $10.53 | $12.01 | $10.46 | $11.89 | +13.14% | 4,564,800 |
| Jul 2006 | $10.07 | $10.52 | $9.47 | $10.51 | +4.06% | 3,134,400 |
| Jun 2006 | $9.88 | $10.48 | $9.57 | $10.10 | -0.17% | 9,052,800 |
| May 2006 | $10.39 | $10.90 | $9.42 | $10.11 | -2.13% | 5,684,000 |
| Apr 2006 | $9.51 | $10.37 | $9.49 | $10.33 | +6.80% | 4,613,200 |
| Mar 2006 | $9.69 | $10.31 | $9.63 | $9.68 | -0.41% | 6,309,600 |
| Feb 2006 | $9.80 | $9.80 | $9.10 | $9.72 | -1.20% | 5,788,400 |
| Jan 2006 | $10.12 | $10.42 | $9.26 | $9.83 | -2.31% | 4,859,600 |
| Dec 2005 | $9.58 | $10.23 | $9.19 | $10.07 | +5.12% | 10,152,000 |
| Nov 2005 | $9.39 | $9.90 | $9.08 | $9.58 | +1.59% | 7,261,200 |
| Oct 2005 | $10.16 | $10.20 | $9.14 | $9.43 | -7.46% | 8,713,200 |
| Sep 2005 | $9.21 | $10.37 | $9.21 | $10.19 | +10.26% | 6,770,400 |
| Aug 2005 | $8.79 | $9.39 | $8.72 | $9.24 | +5.87% | 7,196,000 |
| Jul 2005 | $8.57 | $8.87 | $8.32 | $8.73 | +2.62% | 6,306,000 |
| Jun 2005 | $8.03 | $8.80 | $7.98 | $8.50 | +6.12% | 7,816,800 |
| May 2005 | $7.49 | $8.17 | $7.25 | $8.01 | +7.12% | 7,882,800 |
| Apr 2005 | $7.77 | $7.77 | $7.12 | $7.48 | -2.89% | 9,094,800 |
| Mar 2005 | $7.48 | $8.08 | $7.48 | $7.70 | +3.35% | 9,878,400 |
| Feb 2005 | $6.99 | $7.50 | $6.79 | $7.45 | +6.46% | 4,009,600 |
| Jan 2005 | $7.29 | $7.34 | $6.90 | $7.00 | -3.11% | 3,131,200 |
| Dec 2004 | $6.00 | $7.36 | $6.00 | $7.23 | +13.78% | 26,364,800 |
| Nov 2004 | $5.78 | $6.68 | $5.70 | $6.35 | +10.97% | 6,957,600 |
| Oct 2004 | $4.80 | $5.78 | $4.80 | $5.72 | +19.03% | 4,266,000 |
| Sep 2004 | $4.68 | $4.91 | $4.63 | $4.81 | +2.51% | 1,384,800 |
| Aug 2004 | $4.37 | $4.81 | $4.24 | $4.69 | +7.88% | 808,800 |
| Jul 2004 | $3.78 | $4.41 | $3.65 | $4.35 | +15.70% | 1,196,800 |
| Jun 2004 | $3.94 | $3.95 | $3.56 | $3.76 | -5.23% | 966,400 |
| May 2004 | $3.89 | $4.29 | $3.73 | $3.97 | +0.83% | 900,000 |
| Apr 2004 | $4.22 | $4.33 | $3.83 | $3.93 | -6.31% | 2,243,200 |
| Mar 2004 | $4.43 | $4.68 | $4.06 | $4.20 | -4.66% | 2,631,600 |
| Feb 2004 | $4.47 | $4.85 | $4.25 | $4.40 | -1.18% | 1,562,800 |
| Jan 2004 | $4.66 | $5.19 | $4.35 | $4.46 | -4.25% | 1,923,200 |
| Dec 2003 | $4.48 | $4.69 | $4.41 | $4.65 | +3.68% | 1,611,200 |
| Nov 2003 | $4.43 | $4.49 | $4.22 | $4.49 | +2.75% | 1,405,600 |
| Oct 2003 | $3.91 | $4.45 | $3.91 | $4.37 | +10.71% | 1,841,600 |
| Sep 2003 | $4.23 | $4.39 | $3.92 | $3.95 | -7.18% | 931,600 |
| Aug 2003 | $4.21 | $4.43 | $3.95 | $4.25 | +0.41% | 909,200 |
| Jul 2003 | $4.14 | $4.39 | $3.73 | $4.23 | +2.61% | 1,106,400 |
| Jun 2003 | $3.65 | $4.20 | $3.58 | $4.13 | +13.79% | 1,532,400 |
| May 2003 | $3.37 | $3.68 | $3.23 | $3.63 | +8.13% | 1,254,800 |
| Apr 2003 | $2.66 | $3.40 | $2.60 | $3.35 | +26.15% | 1,134,000 |
| Mar 2003 | $2.70 | $2.77 | $2.34 | $2.66 | -1.57% | 1,786,000 |
| Feb 2003 | $2.70 | $2.87 | $2.36 | $2.70 | -0.83% | 1,484,800 |
| Jan 2003 | $2.58 | $3.01 | $2.57 | $2.72 | +5.73% | 1,897,600 |
| Dec 2002 | $2.37 | $2.68 | $2.37 | $2.58 | +8.54% | 1,884,000 |
| Nov 2002 | $1.75 | $2.43 | $1.75 | $2.37 | +36.94% | 1,728,400 |
| Oct 2002 | $1.70 | $1.81 | $1.40 | $1.73 | +0.58% | 1,365,600 |
| Sep 2002 | $1.60 | $1.77 | $1.50 | $1.72 | +6.16% | 1,139,600 |
| Aug 2002 | $1.19 | $1.67 | $1.10 | $1.62 | +35.21% | 1,548,800 |
| Jul 2002 | $1.68 | $1.83 | $0.875 | $1.20 | -29.41% | 2,717,200 |
| Jun 2002 | $2.33 | $2.41 | $1.53 | $1.70 | -26.49% | 2,598,400 |
| May 2002 | $2.39 | $2.40 | $1.91 | $2.31 | -2.22% | 5,294,000 |
| Apr 2002 | $2.63 | $2.74 | $2.24 | $2.37 | -10.75% | 2,380,400 |
| Mar 2002 | $2.73 | $3.01 | $2.60 | $2.65 | -2.48% | 1,512,000 |
| Feb 2002 | $3.35 | $3.50 | $2.71 | $2.72 | -19.48% | 1,624,400 |
| Jan 2002 | $3.62 | $3.65 | $3.24 | $3.38 | -6.57% | 1,572,400 |
| Dec 2001 | $3.89 | $4.12 | $3.43 | $3.61 | -8.37% | 2,241,200 |
| Nov 2001 | $3.58 | $3.98 | $3.51 | $3.94 | +9.67% | 2,676,800 |
| Oct 2001 | $2.83 | $3.68 | $2.75 | $3.60 | +27.26% | 4,004,000 |
| Sep 2001 | $3.54 | $3.58 | $2.66 | $2.83 | -19.46% | 1,412,400 |
| Aug 2001 | $4.14 | $4.24 | $3.43 | $3.51 | -15.18% | 2,378,000 |
| Jul 2001 | $5.26 | $5.45 | $3.95 | $4.14 | -21.24% | 2,646,000 |
| Jun 2001 | $5.31 | $5.49 | $4.70 | $5.25 | -1.04% | 1,189,600 |
| May 2001 | $5.10 | $5.51 | $4.97 | $5.31 | +3.61% | 2,104,800 |
| Apr 2001 | $5.02 | $5.40 | $4.97 | $5.12 | +1.54% | 1,776,000 |
| Mar 2001 | $5.64 | $6.05 | $4.86 | $5.04 | -11.54% | 1,665,600 |
| Feb 2001 | $6.56 | $6.70 | $5.56 | $5.70 | -13.01% | 1,461,200 |
| Jan 2001 | $6.50 | $6.60 | $6.11 | $6.55 | +1.05% | 3,380,000 |
| Dec 2000 | $5.91 | $6.58 | $5.81 | $6.48 | +9.79% | 13,940,800 |
| Nov 2000 | $6.34 | $6.38 | $5.83 | $5.91 | -6.90% | 12,628,400 |
| Oct 2000 | $6.66 | $6.70 | $5.78 | $6.34 | -4.69% | 6,039,200 |
| Sep 2000 | $6.75 | $6.84 | $6.47 | $6.66 | 0.00% | 2,438,400 |
| Aug 2000 | $7.50 | $8.81 | $5.75 | $6.66 | -13.77% | 2,288,800 |
| Jul 2000 | $7.13 | $7.81 | $6.78 | $7.72 | +8.33% | 458,800 |
| Jun 2000 | $6.22 | $7.19 | $6.16 | $7.13 | +20.00% | 234,000 |
| May 2000 | $6.63 | $6.97 | $5.94 | $5.94 | -10.38% | 102,800 |
| Apr 2000 | $7.38 | $7.38 | $6.56 | $6.63 | -0.47% | 23,600 |
| Mar 2000 | $6.75 | $6.75 | $6.66 | $6.66 | +0.47% | 4,400 |
| Feb 2000 | $5.91 | $6.63 | $5.91 | $6.63 | +12.17% | 19,600 |
| Jan 2000 | $5.88 | $6.34 | $5.88 | $5.91 | +0.53% | 3,600 |
| Dec 1999 | $4.97 | $5.88 | $4.97 | $5.88 | +18.24% | 22,000 |
| Nov 1999 | $4.88 | $4.97 | $4.88 | $4.97 | +1.92% | 28,000 |
| Oct 1999 | $5.50 | $5.50 | $4.88 | $4.88 | -11.36% | 6,800 |
| Sep 1999 | $5.31 | $5.50 | $5.31 | $5.50 | +3.53% | 2,800 |
| Aug 1999 | $5.59 | $5.59 | $5.09 | $5.31 | -5.03% | 1,600 |
| Jul 1999 | $5.88 | $6.09 | $5.59 | $5.59 | -4.79% | 800 |
| Jun 1999 | $5.81 | $5.97 | $5.81 | $5.88 | +1.08% | 18,800 |
| May 1999 | $6.47 | $6.47 | $5.81 | $5.81 | -10.15% | 82,400 |
| Apr 1999 | $8.28 | $8.28 | $6.47 | $6.47 | -21.89% | 400 |
| Mar 1999 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Feb 1999 | $8.28 | $8.28 | $8.28 | $8.28 | 0.00% | 0 |
| Jan 1999 | $5.47 | $8.38 | $5.44 | $8.28 | +51.43% | 879,200 |
| Dec 1998 | $5.47 | $5.47 | $5.47 | $5.47 | 0.00% | 0 |
| Nov 1998 | $5.00 | $5.47 | $5.00 | $5.47 | +9.38% | 4,000 |
| Oct 1998 | $5.44 | $5.44 | $4.78 | $5.00 | -8.05% | 35,600 |
| Sep 1998 | $5.44 | $5.44 | $5.44 | $5.44 | 0.00% | 0 |
| Aug 1998 | $6.22 | $6.22 | $5.44 | $5.44 | -12.56% | 4,000 |
| Jul 1998 | $6.50 | $6.50 | $6.22 | $6.22 | -4.33% | 4,000 |
| Jun 1998 | $6.50 | $6.50 | $6.50 | $6.50 | -1.42% | 20,000 |
| May 1998 | $6.34 | $6.59 | $6.34 | $6.59 | +3.94% | 17,200 |
| Apr 1998 | $7.19 | $7.22 | $6.34 | $6.34 | -16.46% | 198,800 |
| Mar 1998 | $5.53 | $7.59 | $5.53 | $7.59 | +37.29% | 2,800 |
| Feb 1998 | $5.53 | $5.53 | $5.53 | $5.53 | 0.00% | 0 |
| Jan 1998 | $5.81 | $5.81 | $5.53 | $5.53 | -4.84% | 4,000 |
| Dec 1997 | $5.44 | $5.81 | $5.44 | $5.81 | +6.90% | 4,000 |
| Nov 1997 | $5.03 | $5.44 | $5.03 | $5.44 | +8.07% | 800 |
| Oct 1997 | $5.25 | $5.25 | $5.03 | $5.03 | -2.42% | 195,200 |
| Sep 1997 | $4.97 | $5.16 | $4.97 | $5.16 | +3.77% | 412,000 |
| Aug 1997 | $4.69 | $4.97 | $4.69 | $4.97 | +6.00% | 322,400 |
| Jul 1997 | $4.50 | $4.69 | $4.50 | $4.69 | +4.17% | 2,400 |
| Jun 1997 | $3.50 | $4.56 | $3.50 | $4.50 | +28.57% | 6,000 |
| May 1997 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Apr 1997 | $3.94 | $3.94 | $3.50 | $3.50 | -11.11% | 1,600 |
| Mar 1997 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 0 |
| Feb 1997 | $3.72 | $3.94 | $3.72 | $3.94 | +5.88% | 520,000 |
| Jan 1997 | $3.75 | $3.75 | $3.72 | $3.72 | -0.83% | 400 |
| Dec 1996 | $3.44 | $3.75 | $3.44 | $3.75 | +9.09% | 2,400 |
| Nov 1996 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Oct 1996 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Sep 1996 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Aug 1996 | $3.34 | $3.44 | $3.34 | $3.44 | +2.80% | 6,000 |
| Jul 1996 | $3.34 | $3.34 | $3.34 | $3.34 | 0.00% | 0 |
| Jun 1996 | $3.34 | $3.34 | $3.34 | $3.34 | – | 31,600 |
Seasonality
TU 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 | 4.3% | -1.3% | -2.0% | 1.9% | 1.4% | -2.2% | -0.1% | 1.3% | -3.3% | -0.8% | 3.0% | -1.1% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 6.0% | -1.6% | -4.5% | -2.3% | 0.2% | -13.7% | -9.6% | 1.3% | -12.1% | 5.7% | ||
| 2025 | 6.9% | 6.8% | -5.7% | 7.3% | 6.6% | -0.2% | 0.2% | 2.4% | -4.4% | -7.0% | -10.3% | 0.2% |
| 2024 | 0.6% | -2.6% | -6.7% | 0.4% | 2.4% | -6.4% | 6.6% | 0.0% | 5.7% | -5.8% | -1.7% | -11.1% |
| 2023 | 11.6% | -7.7% | 1.2% | 6.8% | -10.6% | 4.0% | -8.6% | -1.3% | -5.5% | -1.3% | 11.1% | 0.8% |
| 2022 | -0.2% | 7.3% | 4.6% | -4.3% | 0.1% | -10.0% | 3.2% | -2.1% | -10.8% | 5.2% | 2.0% | -8.3% |
| 2021 | 4.2% | -2.9% | 0.6% | 4.1% | 8.7% | 0.6% | -1.0% | 3.8% | -3.7% | 4.5% | -0.4% | 4.3% |
| 2020 | 3.6% | -9.6% | -11.9% | 3.6% | 6.2% | -2.3% | 3.5% | 6.0% | -3.2% | -2.8% | 12.9% | 3.7% |
| 2019 | 5.7% | 3.7% | 3.2% | -0.5% | 0.1% | 1.2% | -2.7% | 1.0% | -0.6% | -0.1% | 6.1% | 3.8% |
| 2018 | -0.5% | -4.2% | -1.6% | 1.8% | -1.7% | 2.1% | 2.8% | 1.5% | 0.5% | -7.1% | 4.9% | -6.6% |
| 2017 | 4.9% | -2.7% | 1.0% | 2.5% | 2.3% | 2.5% | 4.7% | 0.1% | 0.5% | 0.7% | 2.0% | 3.5% |