TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.75	13.75	13.64	13.66	13.66	-0.55%	63,970
Dec 4, 2025	13.79	13.79	13.72	13.73	13.73	-0.89%	50,890
Dec 3, 2025	13.85	13.87	13.81	13.85	13.85	0.49%	65,129
Dec 2, 2025	13.75	13.80	13.73	13.79	13.79	0.15%	79,395
Dec 1, 2025	13.80	13.81	13.75	13.77	13.76	-1.40%	220,412
Nov 28, 2025	14.02	14.02	13.94	13.96	13.96	-0.57%	77,545
Nov 26, 2025	13.97	14.04	13.91	14.04	14.04	0.14%	44,315
Nov 25, 2025	13.95	14.05	13.95	14.02	14.02	0.72%	112,116
Nov 24, 2025	13.90	13.94	13.87	13.92	13.92	0.22%	508,886
Nov 21, 2025	13.89	13.89	13.82	13.89	13.89	0.43%	166,261
Nov 20, 2025	13.79	13.83	13.76	13.83	13.78	0.73%	23,691
Nov 19, 2025	13.80	13.80	13.72	13.73	13.68	-0.29%	25,441
Nov 18, 2025	13.80	13.83	13.71	13.77	13.72	0.51%	27,531
Nov 17, 2025	13.69	13.72	13.68	13.70	13.65	0.27%	14,010
Nov 14, 2025	13.82	13.83	13.66	13.66	13.61	-0.34%	560,346
Nov 13, 2025	13.74	13.78	13.71	13.71	13.66	-0.87%	105,966
Nov 12, 2025	13.82	13.85	13.80	13.83	13.78	-0.07%	29,613
Nov 11, 2025	13.82	13.85	13.79	13.84	13.79	1.02%	51,920
Nov 10, 2025	13.71	13.75	13.69	13.70	13.65	-0.58%	93,659
Nov 7, 2025	13.71	13.84	13.71	13.78	13.73	0.11%	50,828
Nov 6, 2025	13.71	13.79	13.71	13.77	13.72	1.29%	66,359
Nov 5, 2025	13.68	13.68	13.57	13.59	13.54	-1.09%	455,516
Nov 4, 2025	13.74	13.77	13.73	13.74	13.69	0.22%	97,988
Nov 3, 2025	13.67	13.73	13.66	13.71	13.66	-	143,157
Oct 31, 2025	13.72	13.74	13.69	13.71	13.66	0.07%	51,666
Oct 30, 2025	13.63	13.74	13.63	13.70	13.65	-0.29%	69,890
Oct 29, 2025	13.95	13.96	13.73	13.74	13.69	-1.65%	59,463
Oct 28, 2025	13.92	14.00	13.92	13.97	13.92	-	37,065
Oct 27, 2025	13.94	13.98	13.89	13.97	13.89	-0.29%	63,665
Oct 24, 2025	14.01	14.01	13.96	14.01	13.93	0.36%	49,825
Oct 23, 2025	14.04	14.05	13.96	13.96	13.88	-1.06%	55,878
Oct 22, 2025	14.07	14.12	14.04	14.11	14.03	0.14%	41,416
Oct 21, 2025	14.11	14.12	14.08	14.09	14.01	0.50%	59,897
Oct 20, 2025	14.01	14.03	13.98	14.02	13.94	0.07%	189,344
Oct 17, 2025	14.04	14.04	13.97	14.01	13.93	-0.57%	91,439
Oct 16, 2025	13.89	14.10	13.89	14.09	14.01	1.29%	148,246
Oct 15, 2025	13.96	13.99	13.89	13.91	13.83	-0.41%	131,615
Oct 14, 2025	13.90	13.98	13.89	13.97	13.89	0.55%	60,020
Oct 13, 2025	13.85	13.89	13.82	13.89	13.81	0.22%	45,915
Oct 10, 2025	13.75	13.88	13.72	13.86	13.78	1.54%	178,811
Oct 9, 2025	13.61	13.65	13.61	13.65	13.57	-0.09%	106,209
Oct 8, 2025	13.73	13.73	13.65	13.66	13.58	-0.13%	17,241
Oct 7, 2025	13.61	13.71	13.61	13.68	13.60	0.81%	44,055
Oct 6, 2025	13.58	13.64	13.57	13.57	13.49	-0.59%	29,499
Oct 3, 2025	13.75	13.75	13.65	13.65	13.57	-0.80%	277,222
Oct 2, 2025	13.71	13.79	13.70	13.76	13.68	0.29%	242,283
Oct 1, 2025	13.76	13.78	13.68	13.72	13.64	0.81%	38,969
Sep 30, 2025	13.64	13.71	13.60	13.61	13.53	-	37,982
Sep 29, 2025	13.56	13.64	13.56	13.61	13.53	0.52%	51,400
Sep 26, 2025	13.53	13.59	13.51	13.54	13.46	-0.11%	38,192