TRI-CONTINENTAL Corp (TY.P) stock
TY.PNYSEFiscal year ends December 31Also trades as TY
$39.11+0.56 (+1.45%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Tri-Continental share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.11
+1.45% on the day
52-week range
$38.55 – $45.87
-14.7% from the high
Change over 52 weeks
-14.7%
From $45.87 on Oct 30, 2025
Average volume
2,281
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.25 | $39.25 | $38.66 | $39.11 | +1.45% | 3,126 |
| Oct 29, 2026 | $39.25 | $39.26 | $38.55 | $38.55 | -2.41% | 3,477 |
| Oct 28, 2026 | $39.54 | $39.71 | $39.50 | $39.50 | -0.55% | 1,079 |
| Oct 27, 2026 | $40.06 | $40.10 | $39.72 | $39.72 | -0.23% | 470 |
| Oct 26, 2026 | $39.81 | $39.81 | $39.81 | $39.81 | 0.00% | – |
| Oct 23, 2026 | $39.81 | $39.81 | $39.81 | $39.81 | 0.00% | – |
| Oct 22, 2026 | $39.87 | $40.30 | $39.45 | $39.81 | -0.10% | 2,867 |
| Oct 21, 2026 | $39.50 | $39.85 | $39.50 | $39.85 | +0.28% | 918 |
| Oct 20, 2026 | $39.55 | $40.00 | $39.55 | $39.74 | +1.17% | 1,403 |
| Oct 19, 2026 | $39.70 | $39.70 | $39.28 | $39.28 | -2.28% | 405 |
| Oct 16, 2026 | $39.20 | $40.20 | $39.20 | $40.20 | +1.50% | 504 |
| Oct 15, 2026 | $40.00 | $40.00 | $39.60 | $39.60 | +0.51% | 878 |
| Oct 14, 2026 | $38.55 | $39.41 | $38.55 | $39.40 | +1.03% | 2,616 |
| Oct 13, 2026 | $39.50 | $39.50 | $38.61 | $39.00 | -0.91% | 3,898 |
| Oct 12, 2026 | $39.84 | $39.88 | $39.01 | $39.36 | +1.23% | 6,066 |
| Oct 9, 2026 | $39.25 | $39.25 | $38.85 | $38.88 | -0.31% | 6,327 |
| Oct 8, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | -1.27% | 348 |
| Oct 7, 2026 | $40.01 | $40.01 | $39.25 | $39.50 | -2.94% | 1,444 |
| Oct 6, 2026 | $39.02 | $40.70 | $39.02 | $40.70 | +2.56% | 2,582 |
| Oct 5, 2026 | $39.68 | $39.68 | $39.68 | $39.68 | +0.33% | 671 |
| Oct 2, 2026 | $38.70 | $39.55 | $38.70 | $39.55 | -1.13% | 2,274 |
| Oct 1, 2026 | $39.97 | $40.00 | $39.95 | $40.00 | +0.88% | 1,433 |
| Sep 30, 2026 | $40.00 | $40.00 | $39.50 | $39.65 | -0.59% | 11,444 |
| Sep 29, 2026 | $40.00 | $40.00 | $39.59 | $39.88 | +0.97% | 3,961 |
| Sep 28, 2026 | $39.10 | $39.50 | $38.90 | $39.50 | -0.40% | 3,014 |
| Sep 25, 2026 | $39.60 | $40.20 | $39.50 | $39.66 | +2.22% | 1,602 |
| Sep 24, 2026 | $40.28 | $40.42 | $38.55 | $38.80 | -3.96% | 10,944 |
| Sep 23, 2026 | $40.40 | $40.42 | $40.40 | $40.40 | -1.39% | 1,013 |
| Sep 22, 2026 | $40.97 | $40.97 | $40.97 | $40.97 | +1.04% | 115 |
| Sep 21, 2026 | $40.55 | $40.55 | $40.55 | $40.55 | +0.12% | 959 |
| Sep 18, 2026 | $40.52 | $40.52 | $40.50 | $40.50 | -0.05% | 948 |
| Sep 17, 2026 | $40.76 | $41.00 | $40.23 | $40.52 | -1.41% | 4,489 |
| Sep 16, 2026 | $41.10 | $41.53 | $40.95 | $41.10 | -0.34% | 3,212 |
| Sep 15, 2026 | $41.93 | $41.93 | $41.24 | $41.24 | -0.63% | 1,507 |
| Sep 14, 2026 | $41.37 | $41.50 | $41.37 | $41.50 | 0.00% | 773 |
| Sep 11, 2026 | $41.68 | $41.68 | $41.25 | $41.50 | -0.65% | 6,444 |
| Sep 10, 2026 | $41.85 | $41.95 | $41.75 | $41.77 | -0.94% | 3,428 |
| Sep 9, 2026 | $42.17 | $42.17 | $42.17 | $42.17 | 0.00% | – |
| Sep 8, 2026 | $41.61 | $42.17 | $41.61 | $42.17 | +0.89% | 2,167 |
| Sep 4, 2026 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 111 |
| Sep 3, 2026 | $41.67 | $41.80 | $41.67 | $41.80 | +0.36% | 224 |
| Sep 2, 2026 | $41.82 | $42.07 | $41.65 | $41.65 | -0.60% | 3,234 |
| Sep 1, 2026 | $41.68 | $42.15 | $41.68 | $41.90 | +0.08% | 24,288 |
| Aug 31, 2026 | $41.78 | $42.16 | $41.78 | $41.87 | -0.52% | 2,823 |
| Aug 28, 2026 | $41.70 | $42.18 | $41.70 | $42.09 | +0.32% | 975 |
| Aug 27, 2026 | $41.91 | $42.25 | $41.91 | $41.95 | -0.20% | 3,572 |
| Aug 26, 2026 | $42.19 | $42.19 | $41.89 | $42.04 | -0.51% | 11,785 |
| Aug 25, 2026 | $41.89 | $42.25 | $41.89 | $42.25 | +0.60% | 1,753 |
| Aug 24, 2026 | $41.60 | $42.15 | $41.60 | $42.00 | +0.55% | 850 |
| Aug 21, 2026 | $41.77 | $41.77 | $41.77 | $41.77 | -0.69% | 733 |
| Aug 20, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | 0.00% | – |
| Aug 19, 2026 | $41.92 | $42.06 | $41.92 | $42.06 | -0.38% | 528 |
| Aug 18, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | +0.22% | 290 |
| Aug 17, 2026 | $42.02 | $42.13 | $41.80 | $42.13 | +0.29% | 2,176 |
| Aug 14, 2026 | $42.01 | $42.01 | $42.01 | $42.01 | -0.54% | 692 |
| Aug 13, 2026 | $42.15 | $42.65 | $42.15 | $42.24 | -0.19% | 5,884 |
| Aug 12, 2026 | $42.32 | $42.32 | $42.32 | $42.32 | 0.00% | – |
| Aug 11, 2026 | $42.33 | $42.33 | $42.15 | $42.32 | 0.00% | 1,589 |
| Aug 10, 2026 | $42.15 | $42.49 | $42.15 | $42.32 | +0.52% | 1,006 |
| Aug 7, 2026 | $42.00 | $42.19 | $41.73 | $42.10 | +0.74% | 1,668 |
| Aug 6, 2026 | $41.79 | $41.79 | $41.79 | $41.79 | -0.57% | 284 |
| Aug 5, 2026 | $41.68 | $42.03 | $41.68 | $42.03 | +0.36% | 2,399 |
| Aug 4, 2026 | $42.08 | $42.08 | $41.67 | $41.88 | -0.07% | 3,935 |
| Aug 3, 2026 | $41.63 | $41.91 | $41.63 | $41.91 | +0.74% | 1,610 |
| Jul 31, 2026 | $41.61 | $41.61 | $41.60 | $41.60 | -1.23% | 438 |
| Jul 30, 2026 | $41.55 | $42.15 | $41.55 | $42.12 | +0.27% | 6,770 |
| Jul 29, 2026 | $41.82 | $42.01 | $41.82 | $42.01 | +0.67% | 1,369 |
| Jul 28, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | 0.00% | – |
| Jul 27, 2026 | $41.73 | $41.73 | $41.73 | $41.73 | +0.34% | 124 |
| Jul 24, 2026 | $41.59 | $41.59 | $41.59 | $41.59 | -0.48% | 104 |
| Jul 23, 2026 | $41.86 | $42.05 | $41.53 | $41.79 | -0.62% | 10,713 |
| Jul 22, 2026 | $42.05 | $42.05 | $42.05 | $42.05 | -0.17% | 243 |
| Jul 21, 2026 | $41.87 | $42.12 | $41.87 | $42.12 | +0.17% | 754 |
| Jul 20, 2026 | $41.86 | $42.07 | $41.86 | $42.05 | +0.12% | 1,799 |
| Jul 17, 2026 | $41.86 | $42.00 | $41.86 | $42.00 | -0.19% | 307 |
| Jul 16, 2026 | $42.08 | $42.08 | $42.08 | $42.08 | 0.00% | – |
| Jul 15, 2026 | $41.88 | $42.08 | $41.88 | $42.08 | +0.56% | 2,529 |
| Jul 14, 2026 | $41.65 | $42.09 | $41.65 | $41.85 | -0.62% | 1,917 |
| Jul 13, 2026 | $41.59 | $42.11 | $41.59 | $42.11 | +0.79% | 2,513 |
| Jul 10, 2026 | $41.78 | $41.78 | $41.78 | $41.78 | -0.08% | 127 |
| Jul 9, 2026 | $41.32 | $42.05 | $41.32 | $41.81 | -0.05% | 1,521 |
| Jul 8, 2026 | $42.00 | $42.00 | $41.83 | $41.83 | -0.78% | 640 |
| Jul 7, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | -0.54% | 128 |
| Jul 6, 2026 | $42.39 | $42.39 | $42.39 | $42.39 | -1.19% | 106 |
| Jul 2, 2026 | $42.90 | $42.90 | $42.90 | $42.90 | 0.00% | – |
| Jul 1, 2026 | $42.82 | $42.90 | $42.82 | $42.90 | +0.88% | 504 |
| Jun 30, 2026 | $42.67 | $42.67 | $42.53 | $42.53 | +0.72% | 636 |
| Jun 29, 2026 | $42.22 | $42.22 | $42.22 | $42.22 | -0.37% | 217 |
| Jun 26, 2026 | $42.50 | $42.50 | $42.25 | $42.37 | -0.06% | 646 |
| Jun 25, 2026 | $42.40 | $42.40 | $42.40 | $42.40 | 0.00% | – |
| Jun 24, 2026 | $42.40 | $42.70 | $42.40 | $42.40 | +0.05% | 2,172 |
| Jun 23, 2026 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | – |
| Jun 22, 2026 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | – |
| Jun 18, 2026 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | – |
| Jun 17, 2026 | $42.38 | $42.38 | $42.38 | $42.38 | 0.00% | – |
| Jun 16, 2026 | $41.83 | $42.52 | $41.83 | $42.38 | -0.19% | 1,941 |
| Jun 15, 2026 | $42.00 | $42.46 | $41.71 | $42.46 | +1.10% | 4,338 |
| Jun 12, 2026 | $41.98 | $42.00 | $41.93 | $42.00 | +0.02% | 3,723 |
| Jun 11, 2026 | $41.66 | $42.00 | $41.66 | $41.99 | -0.02% | 1,114 |
| Jun 10, 2026 | $42.00 | $42.25 | $42.00 | $42.00 | +0.21% | 7,014 |
| Jun 9, 2026 | $42.15 | $42.78 | $41.79 | $41.91 | -0.21% | 3,757 |
| Jun 8, 2026 | $41.53 | $42.30 | $41.53 | $42.00 | -0.87% | 1,726 |
| Jun 5, 2026 | $44.05 | $44.05 | $41.12 | $42.37 | -1.03% | 4,186 |
| Jun 4, 2026 | $42.81 | $42.81 | $42.81 | $42.81 | 0.00% | – |
| Jun 3, 2026 | $42.81 | $42.81 | $42.81 | $42.81 | -0.56% | 2,369 |
| Jun 2, 2026 | $43.18 | $43.89 | $43.05 | $43.05 | -1.15% | 847 |
| Jun 1, 2026 | $43.23 | $43.91 | $43.23 | $43.55 | +0.76% | 1,233 |
| May 29, 2026 | $43.22 | $43.22 | $43.22 | $43.22 | -0.99% | 295 |
| May 28, 2026 | $43.67 | $43.70 | $43.65 | $43.65 | +1.82% | 548 |
| May 27, 2026 | $43.79 | $43.79 | $42.87 | $42.87 | -1.74% | 1,405 |
| May 26, 2026 | $43.63 | $43.63 | $43.63 | $43.63 | -0.05% | 244 |
| May 22, 2026 | $43.65 | $43.65 | $43.65 | $43.65 | 0.00% | – |
| May 21, 2026 | $43.65 | $43.65 | $43.65 | $43.65 | 0.00% | – |
| May 20, 2026 | $43.65 | $43.65 | $43.65 | $43.65 | 0.00% | – |
| May 19, 2026 | $43.71 | $43.71 | $43.65 | $43.65 | -0.41% | 579 |
| May 18, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | 0.00% | – |
| May 15, 2026 | $43.83 | $43.83 | $43.83 | $43.83 | -0.11% | 881 |
| May 14, 2026 | $44.61 | $44.61 | $43.88 | $43.88 | -0.27% | 821 |
| May 13, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | -0.45% | 139 |
| May 12, 2026 | $44.20 | $44.20 | $44.20 | $44.20 | +0.14% | 504 |
| May 11, 2026 | $44.04 | $44.14 | $44.04 | $44.14 | +0.68% | 781 |
| May 8, 2026 | $43.83 | $43.86 | $43.83 | $43.84 | -0.36% | 471 |
| May 7, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | – |
| May 6, 2026 | $44.01 | $44.01 | $44.00 | $44.00 | -0.63% | 378 |
| May 5, 2026 | $44.28 | $44.28 | $44.28 | $44.28 | -0.14% | 321 |
| May 4, 2026 | $44.34 | $44.34 | $44.34 | $44.34 | -0.29% | 115 |
| May 1, 2026 | $44.25 | $44.47 | $44.25 | $44.47 | +0.75% | 281 |
| Apr 30, 2026 | $44.44 | $44.44 | $44.14 | $44.14 | -0.06% | 492 |
| Apr 29, 2026 | $44.45 | $44.50 | $44.17 | $44.17 | -0.24% | 1,020 |
| Apr 28, 2026 | $44.27 | $44.27 | $44.27 | $44.27 | 0.00% | – |
| Apr 27, 2026 | $44.52 | $44.52 | $44.14 | $44.27 | -0.03% | 1,271 |
| Apr 24, 2026 | $43.99 | $44.28 | $43.87 | $44.28 | +0.50% | 810 |
| Apr 23, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | -0.83% | 157 |
| Apr 22, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | 0.00% | – |
| Apr 21, 2026 | $43.86 | $44.43 | $43.86 | $44.43 | -0.07% | 1,291 |
| Apr 20, 2026 | $44.46 | $44.46 | $44.46 | $44.46 | +0.72% | 129 |
| Apr 17, 2026 | $44.00 | $44.14 | $44.00 | $44.14 | +0.34% | 2,641 |
| Apr 16, 2026 | $43.99 | $43.99 | $43.99 | $43.99 | -0.14% | 227 |
| Apr 15, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | 0.00% | – |
| Apr 14, 2026 | $43.89 | $44.05 | $43.57 | $44.05 | +0.05% | 1,727 |
| Apr 13, 2026 | $44.03 | $44.03 | $44.03 | $44.03 | -0.25% | 236 |
| Apr 10, 2026 | $44.14 | $44.14 | $44.14 | $44.14 | 0.00% | – |
| Apr 9, 2026 | $43.97 | $44.14 | $43.96 | $44.14 | +0.23% | 1,004 |
| Apr 8, 2026 | $44.14 | $44.14 | $43.90 | $44.04 | -0.23% | 2,505 |
| Apr 7, 2026 | $44.03 | $44.14 | $44.03 | $44.14 | +0.26% | 1,189 |
| Apr 6, 2026 | $43.90 | $44.03 | $43.90 | $44.03 | -0.26% | 339 |
| Apr 2, 2026 | $44.14 | $44.14 | $44.00 | $44.14 | +0.32% | 706 |
| Apr 1, 2026 | $44.14 | $44.14 | $44.00 | $44.00 | -0.05% | 673 |
| Mar 31, 2026 | $44.14 | $44.14 | $44.02 | $44.02 | +0.27% | 571 |
| Mar 30, 2026 | $43.90 | $43.90 | $43.90 | $43.90 | +0.00% | 180 |
| Mar 27, 2026 | $44.00 | $44.14 | $43.90 | $43.90 | -0.02% | 1,652 |
| Mar 26, 2026 | $44.40 | $44.40 | $43.91 | $43.91 | -0.88% | 1,701 |
| Mar 25, 2026 | $44.30 | $44.30 | $44.30 | $44.30 | +0.26% | 168 |
| Mar 24, 2026 | $44.01 | $44.19 | $44.01 | $44.19 | -0.15% | 436 |
| Mar 23, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | – |
| Mar 20, 2026 | $44.20 | $44.25 | $44.20 | $44.25 | -0.14% | 647 |
| Mar 19, 2026 | $44.11 | $44.31 | $44.00 | $44.31 | +0.32% | 701 |
| Mar 18, 2026 | $44.21 | $44.21 | $44.05 | $44.17 | +0.36% | 789 |
| Mar 17, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | -0.68% | 707 |
| Mar 16, 2026 | $44.31 | $44.31 | $44.31 | $44.31 | +0.39% | 1,637 |
| Mar 13, 2026 | $44.14 | $44.14 | $44.14 | $44.14 | -0.25% | 247 |
| Mar 12, 2026 | $44.30 | $44.30 | $44.25 | $44.25 | -0.92% | 327 |
| Mar 11, 2026 | $44.66 | $44.66 | $44.66 | $44.66 | +1.05% | 177 |
| Mar 10, 2026 | $44.20 | $44.25 | $44.20 | $44.20 | +0.23% | 694 |
| Mar 9, 2026 | $44.10 | $44.10 | $44.10 | $44.10 | -0.00% | 102 |
| Mar 6, 2026 | $44.10 | $44.10 | $44.10 | $44.10 | -0.68% | 284 |
| Mar 5, 2026 | $44.50 | $44.51 | $44.15 | $44.40 | -0.38% | 1,210 |
| Mar 4, 2026 | $44.57 | $44.57 | $44.57 | $44.57 | -0.04% | 203 |
| Mar 3, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | 0.00% | – |
| Mar 2, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | +0.00% | 107 |
| Feb 27, 2026 | $44.59 | $44.59 | $44.59 | $44.59 | +0.22% | 611 |
| Feb 26, 2026 | $44.49 | $44.49 | $44.49 | $44.49 | -0.13% | 231 |
| Feb 25, 2026 | $44.55 | $44.55 | $44.55 | $44.55 | 0.00% | – |
| Feb 24, 2026 | $44.55 | $44.55 | $44.55 | $44.55 | 0.00% | – |
| Feb 23, 2026 | $44.59 | $44.59 | $44.49 | $44.55 | +0.56% | 602 |
| Feb 20, 2026 | $44.31 | $44.53 | $44.30 | $44.30 | +0.01% | 1,136 |
| Feb 19, 2026 | $44.30 | $44.30 | $44.30 | $44.30 | -0.58% | 133 |
| Feb 18, 2026 | $44.55 | $44.55 | $44.55 | $44.55 | 0.00% | – |
| Feb 17, 2026 | $44.40 | $44.55 | $44.40 | $44.55 | +0.62% | 272 |
| Feb 13, 2026 | $44.25 | $44.28 | $44.25 | $44.28 | +0.20% | 304 |
| Feb 12, 2026 | $44.10 | $44.19 | $44.10 | $44.19 | +0.20% | 2,017 |
| Feb 11, 2026 | $44.10 | $44.10 | $44.10 | $44.10 | -0.43% | 542 |
| Feb 10, 2026 | $44.29 | $44.29 | $44.29 | $44.29 | 0.00% | – |
| Feb 9, 2026 | $44.29 | $44.29 | $44.11 | $44.29 | +0.02% | 542 |
| Feb 6, 2026 | $44.00 | $44.28 | $43.55 | $44.28 | +0.29% | 3,500 |
| Feb 5, 2026 | $44.15 | $44.15 | $44.15 | $44.15 | 0.00% | – |
| Feb 4, 2026 | $44.15 | $44.15 | $44.15 | $44.15 | 0.00% | – |
| Feb 3, 2026 | $44.61 | $44.61 | $44.15 | $44.15 | -1.10% | 1,617 |
| Feb 2, 2026 | $44.80 | $44.87 | $44.64 | $44.64 | -0.33% | 1,944 |
| Jan 30, 2026 | $44.79 | $44.79 | $44.79 | $44.79 | 0.00% | – |
| Jan 29, 2026 | $44.79 | $44.79 | $44.79 | $44.79 | 0.00% | – |
| Jan 28, 2026 | $44.66 | $44.79 | $44.66 | $44.79 | +0.81% | 351 |
| Jan 27, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | 0.00% | – |
| Jan 26, 2026 | $44.62 | $44.64 | $44.43 | $44.43 | -0.43% | 487 |
| Jan 23, 2026 | $44.62 | $44.62 | $44.62 | $44.62 | 0.00% | – |
| Jan 22, 2026 | $44.62 | $44.62 | $44.62 | $44.62 | 0.00% | – |
| Jan 21, 2026 | $44.62 | $44.62 | $44.62 | $44.62 | 0.00% | – |
| Jan 20, 2026 | $44.40 | $44.71 | $44.39 | $44.62 | +0.49% | 1,098 |
| Jan 16, 2026 | $44.42 | $44.42 | $44.39 | $44.40 | +0.00% | 761 |
| Jan 15, 2026 | $44.40 | $44.40 | $44.40 | $44.40 | +0.01% | 103 |
| Jan 14, 2026 | $44.39 | $44.39 | $44.39 | $44.39 | -0.19% | 129 |
| Jan 13, 2026 | $44.48 | $44.50 | $44.48 | $44.48 | +0.08% | 501 |
| Jan 12, 2026 | $44.44 | $44.44 | $44.44 | $44.44 | -0.10% | 275 |
| Jan 9, 2026 | $44.49 | $44.49 | $44.47 | $44.49 | +0.84% | 1,168 |
| Jan 8, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | 0.00% | – |
| Jan 7, 2026 | $44.49 | $44.49 | $44.12 | $44.12 | -0.35% | 528 |
| Jan 6, 2026 | $44.30 | $44.30 | $44.28 | $44.28 | -0.26% | 609 |
| Jan 5, 2026 | $44.39 | $44.39 | $44.39 | $44.39 | +0.74% | 225 |
| Jan 2, 2026 | $43.78 | $44.07 | $43.78 | $44.07 | +0.49% | 935 |
| Dec 31, 2025 | $43.76 | $44.00 | $43.76 | $43.85 | -0.11% | 1,713 |
| Dec 30, 2025 | $44.00 | $44.00 | $43.78 | $43.90 | +0.11% | 3,760 |
| Dec 29, 2025 | $44.24 | $44.24 | $43.82 | $43.85 | -0.46% | 3,690 |
| Dec 26, 2025 | $44.05 | $44.05 | $44.05 | $44.05 | -0.44% | 253 |
| Dec 24, 2025 | $44.25 | $44.25 | $44.25 | $44.25 | +0.50% | 225 |
| Dec 23, 2025 | $44.27 | $44.27 | $44.02 | $44.03 | -0.32% | 914 |
| Dec 22, 2025 | $43.91 | $44.26 | $43.90 | $44.17 | +0.81% | 3,635 |
| Dec 19, 2025 | $44.44 | $44.44 | $43.82 | $43.82 | +0.14% | 1,014 |
| Dec 18, 2025 | $44.70 | $44.70 | $43.76 | $43.76 | -0.02% | 1,689 |
| Dec 17, 2025 | $44.33 | $44.33 | $43.77 | $43.77 | -2.13% | 3,662 |
| Dec 16, 2025 | $44.27 | $44.72 | $44.27 | $44.72 | +0.49% | 1,040 |
| Dec 15, 2025 | $44.51 | $44.51 | $44.51 | $44.51 | 0.00% | – |
| Dec 12, 2025 | $44.51 | $44.64 | $44.51 | $44.51 | -1.28% | 1,403 |
| Dec 11, 2025 | $45.08 | $45.08 | $45.08 | $45.08 | 0.00% | – |
| Dec 10, 2025 | $45.08 | $45.08 | $45.08 | $45.08 | 0.00% | – |
| Dec 9, 2025 | $45.09 | $45.09 | $45.00 | $45.08 | -0.50% | 498 |
| Dec 8, 2025 | $45.06 | $45.31 | $45.00 | $45.31 | +1.40% | 1,298 |
| Dec 5, 2025 | $44.68 | $44.68 | $44.68 | $44.68 | -1.20% | 168 |
| Dec 4, 2025 | $45.22 | $45.22 | $45.22 | $45.22 | 0.00% | – |
| Dec 3, 2025 | $45.00 | $45.30 | $45.00 | $45.22 | +0.72% | 981 |
| Dec 2, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | 0.00% | – |
| Dec 1, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | 0.00% | – |
| Nov 28, 2025 | $44.90 | $44.90 | $44.90 | $44.90 | 0.00% | – |
| Nov 26, 2025 | $45.05 | $45.05 | $44.90 | $44.90 | -0.33% | 405 |
| Nov 25, 2025 | $45.05 | $45.05 | $45.05 | $45.05 | 0.00% | – |
| Nov 24, 2025 | $45.05 | $45.05 | $45.05 | $45.05 | 0.00% | – |
| Nov 21, 2025 | $45.05 | $45.05 | $45.05 | $45.05 | +1.21% | 403 |
| Nov 20, 2025 | $44.55 | $44.67 | $44.51 | $44.51 | -1.00% | 2,393 |
| Nov 19, 2025 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | – |
| Nov 18, 2025 | $45.00 | $45.00 | $44.96 | $44.96 | -0.09% | 460 |
| Nov 17, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | – |
| Nov 14, 2025 | $44.65 | $45.00 | $44.65 | $45.00 | 0.00% | 624 |
| Nov 13, 2025 | $44.88 | $45.00 | $44.88 | $45.00 | +0.22% | 1,538 |
| Nov 12, 2025 | $45.29 | $45.29 | $44.90 | $44.90 | -0.66% | 1,741 |
| Nov 11, 2025 | $45.06 | $45.20 | $45.06 | $45.20 | +0.42% | 499 |
| Nov 10, 2025 | $45.01 | $45.01 | $45.01 | $45.01 | 0.00% | – |
| Nov 7, 2025 | $45.43 | $45.43 | $45.00 | $45.01 | +0.00% | 1,203 |
| Nov 6, 2025 | $45.01 | $45.01 | $45.01 | $45.01 | -1.87% | 231 |
| Nov 5, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | 0.00% | – |
| Nov 4, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | 0.00% | – |
| Nov 3, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | 0.00% | – |
| Oct 31, 2025 | $45.87 | $45.87 | $45.87 | $45.87 | 0.00% | – |
| Oct 30, 2025 | $45.10 | $45.87 | $45.10 | $45.87 | +1.37% | 490 |
| Oct 29, 2025 | $45.28 | $45.28 | $45.25 | $45.25 | 0.00% | 1,398 |
| Oct 28, 2025 | $45.65 | $45.65 | $45.25 | $45.25 | -0.11% | 966 |
| Oct 27, 2025 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | – |
| Oct 24, 2025 | $45.30 | $45.55 | $45.30 | $45.30 | +0.33% | 597 |
| Oct 23, 2025 | $45.48 | $45.78 | $45.15 | $45.15 | -0.81% | 862 |
| Oct 22, 2025 | $45.44 | $45.60 | $45.44 | $45.52 | +0.60% | 1,116 |
| Oct 21, 2025 | $45.07 | $45.25 | $45.07 | $45.25 | +1.00% | 1,189 |
| Oct 20, 2025 | $44.80 | $44.80 | $44.80 | $44.80 | – | – |
Seasonality
TY.P 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 | 0.8% | -0.9% | 1.1% | -0.5% | -0.1% | 2.0% | -0.0% | 0.7% | -1.3% | -0.9% | 1.0% | 1.1% |
| Months up | 6 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 2.1% | -0.4% | 0.1% | 0.3% | -2.1% | -0.1% | -2.2% | 0.6% | -3.8% | -1.4% | ||
| 2025 | 0.6% | -0.1% | 2.4% | -2.1% | 1.1% | 0.4% | -2.2% | 3.4% | 1.6% | 1.8% | -2.1% | -1.0% |
| 2024 | -1.1% | -0.4% | 3.2% | -4.4% | 2.0% | 5.9% | 0.0% | 0.9% | 2.6% | -0.9% | -2.8% | -1.9% |
| 2023 | 6.2% | -3.8% | 4.9% | -0.4% | 0.2% | 1.9% | -1.3% | -1.7% | -1.9% | -6.5% | 3.1% | 5.5% |
| 2022 | -2.3% | -1.3% | -2.3% | -4.9% | -2.9% | 0.8% | 2.1% | 0.3% | -7.2% | -4.0% | 2.4% | 2.2% |
| 2021 | -0.4% | -2.8% | 2.9% | 0.7% | -0.5% | 1.9% | -0.0% | 1.6% | -0.8% | 0.8% | 1.6% | 1.0% |
| 2020 | 0.3% | 0.9% | -3.2% | 6.4% | -1.3% | 3.0% | 2.0% | -1.6% | -0.7% | 2.2% | 0.8% | 0.0% |
| 2019 | -0.5% | -0.2% | 1.2% | -0.2% | 1.7% | -0.1% | 1.4% | 3.3% | -0.7% | -0.3% | 1.3% | 2.2% |
| 2018 | 0.2% | -1.0% | 1.8% | -0.4% | 0.8% | 3.4% | -2.1% | 2.4% | -1.5% | 0.4% | 2.6% | 2.6% |
| 2017 | 3.1% | 0.0% | 0.1% | 0.4% | 0.1% | 3.4% | 2.0% | -2.0% | -0.5% | -1.5% | 2.4% | -0.9% |