TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.35	13.46	13.34	13.35	13.35	-0.82%	47,055
Jun 26, 2025	13.39	13.46	13.36	13.46	13.46	0.98%	69,569
Jun 25, 2025	13.23	13.34	13.21	13.33	13.33	-0.15%	48,351
Jun 24, 2025	13.20	13.37	13.20	13.35	13.30	0.91%	49,214
Jun 23, 2025	13.19	13.34	13.18	13.23	13.18	0.92%	58,096
Jun 20, 2025	13.00	13.14	12.98	13.11	13.06	0.38%	38,089
Jun 18, 2025	13.11	13.16	13.02	13.06	13.01	-	58,623
Jun 17, 2025	12.97	13.07	12.93	13.06	13.01	1.24%	38,653
Jun 16, 2025	12.97	13.03	12.90	12.90	12.85	-0.74%	85,226
Jun 13, 2025	13.04	13.05	12.91	13.00	12.95	-0.98%	46,963
Jun 12, 2025	13.11	13.13	13.05	13.13	13.08	1.20%	26,285
Jun 11, 2025	12.91	12.99	12.89	12.97	12.92	1.25%	59,513
Jun 10, 2025	12.88	12.89	12.81	12.81	12.76	0.23%	19,520
Jun 9, 2025	12.70	12.82	12.70	12.78	12.73	0.55%	87,432
Jun 6, 2025	12.80	12.82	12.70	12.71	12.66	-2.31%	42,975
Jun 5, 2025	13.13	13.16	13.01	13.01	12.96	-1.06%	41,307
Jun 4, 2025	13.00	13.16	12.99	13.15	13.10	2.10%	42,510
Jun 3, 2025	12.98	13.01	12.86	12.88	12.83	-0.31%	106,122
Jun 2, 2025	12.95	13.01	12.88	12.92	12.87	-1.00%	49,764
May 30, 2025	12.97	13.05	12.95	13.05	13.00	0.69%	47,591
May 29, 2025	12.89	12.98	12.88	12.96	12.91	1.25%	36,664
May 28, 2025	12.85	12.85	12.77	12.80	12.75	-0.62%	45,126
May 27, 2025	12.84	12.94	12.82	12.88	12.83	0.55%	58,459
May 23, 2025	12.88	12.88	12.78	12.81	12.72	0.63%	471,312
May 22, 2025	12.63	12.74	12.60	12.73	12.64	0.91%	73,195
May 21, 2025	12.69	12.74	12.57	12.62	12.53	-1.52%	53,177
May 20, 2025	12.76	12.85	12.74	12.81	12.72	-0.39%	41,089
May 19, 2025	12.69	12.86	12.69	12.86	12.77	-0.08%	79,623
May 16, 2025	12.99	12.99	12.87	12.87	12.78	0.08%	23,926
May 15, 2025	12.78	12.88	12.77	12.86	12.77	1.74%	51,251
May 14, 2025	12.75	12.77	12.64	12.64	12.55	-1.10%	50,438
May 13, 2025	12.83	12.86	12.72	12.78	12.69	-0.16%	211,058
May 12, 2025	12.79	12.86	12.78	12.80	12.71	-1.84%	49,712
May 9, 2025	13.07	13.14	13.03	13.04	12.95	0.23%	28,270
May 8, 2025	13.27	13.27	13.00	13.01	12.92	-2.18%	98,682
May 7, 2025	13.25	13.35	13.24	13.30	13.21	0.53%	72,637
May 6, 2025	13.13	13.23	13.11	13.23	13.14	0.76%	125,306
May 5, 2025	13.18	13.18	13.07	13.13	13.04	-0.53%	51,173
May 2, 2025	13.25	13.30	13.13	13.20	13.11	-1.79%	42,702
May 1, 2025	13.65	13.66	13.37	13.44	13.35	-1.25%	101,147
Apr 30, 2025	13.52	13.63	13.50	13.61	13.52	0.67%	67,822
Apr 29, 2025	13.40	13.53	13.40	13.52	13.43	0.67%	823,187
Apr 28, 2025	13.24	13.44	13.24	13.43	13.34	1.13%	261,448
Apr 25, 2025	13.23	13.29	13.20	13.28	13.19	0.68%	25,508
Apr 24, 2025	13.15	13.21	13.13	13.19	13.06	1.31%	20,908
Apr 23, 2025	13.25	13.30	12.97	13.02	12.89	-	147,400
Apr 22, 2025	13.09	13.09	13.02	13.02	12.89	-	518,637
Apr 21, 2025	13.09	13.19	13.02	13.02	12.89	-1.14%	40,332
Apr 17, 2025	13.27	13.27	13.13	13.17	13.04	-0.83%	87,835
Apr 16, 2025	13.16	13.30	13.09	13.28	13.15	1.45%	68,706