TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.37	13.40	13.30	13.32	13.32	-0.52%	92,456
Aug 14, 2025	13.45	13.45	13.37	13.39	13.39	-1.03%	92,356
Aug 13, 2025	13.49	13.55	13.49	13.53	13.53	1.05%	69,114
Aug 12, 2025	13.34	13.39	13.33	13.39	13.39	-0.07%	23,388
Aug 11, 2025	13.41	13.43	13.38	13.40	13.40	0.07%	105,923
Aug 8, 2025	13.42	13.42	13.37	13.39	13.39	-0.67%	122,072
Aug 7, 2025	13.52	13.54	13.47	13.48	13.48	-0.37%	18,229
Aug 6, 2025	13.48	13.54	13.43	13.53	13.53	-	37,697
Aug 5, 2025	13.51	13.57	13.50	13.53	13.53	-0.22%	149,068
Aug 4, 2025	13.55	13.59	13.47	13.56	13.56	0.15%	1,933,982
Aug 1, 2025	13.40	13.54	13.40	13.54	13.54	3.44%	98,690
Jul 31, 2025	13.13	13.18	13.08	13.09	13.09	0.08%	45,021
Jul 30, 2025	13.09	13.18	13.07	13.08	13.08	-0.98%	47,037
Jul 29, 2025	13.08	13.21	13.08	13.21	13.21	1.69%	28,419
Jul 28, 2025	13.00	13.03	12.98	12.99	12.99	-1.00%	169,750
Jul 25, 2025	13.05	13.13	13.04	13.12	13.07	0.47%	37,404
Jul 24, 2025	12.98	13.09	12.97	13.06	13.01	-0.31%	135,869
Jul 23, 2025	13.17	13.19	13.10	13.10	13.05	-1.13%	31,134
Jul 22, 2025	13.21	13.27	13.21	13.25	13.20	0.68%	27,070
Jul 21, 2025	13.19	13.22	13.14	13.16	13.11	0.92%	72,884
Jul 18, 2025	13.04	13.07	13.01	13.04	12.99	0.77%	150,609
Jul 17, 2025	12.99	13.02	12.92	12.94	12.89	-0.22%	143,064
Jul 16, 2025	12.91	12.99	12.90	12.97	12.92	0.86%	173,485
Jul 15, 2025	13.04	13.04	12.84	12.86	12.81	-1.17%	27,898
Jul 14, 2025	13.02	13.06	12.98	13.01	12.96	-	26,937
Jul 11, 2025	13.05	13.07	13.00	13.01	12.96	-1.29%	22,782
Jul 10, 2025	13.17	13.18	13.11	13.18	13.13	-0.15%	24,662
Jul 9, 2025	13.07	13.21	13.07	13.20	13.15	1.38%	30,862
Jul 8, 2025	12.98	13.03	12.98	13.02	12.97	-0.38%	48,339
Jul 7, 2025	13.13	13.13	13.07	13.07	13.02	-0.83%	33,406
Jul 3, 2025	13.18	13.21	13.15	13.18	13.13	-1.05%	88,152
Jul 2, 2025	13.29	13.35	13.28	13.32	13.27	-0.52%	446,135
Jul 1, 2025	13.44	13.46	13.34	13.39	13.34	-0.74%	44,224
Jun 30, 2025	13.42	13.49	13.37	13.49	13.44	1.05%	50,477
Jun 27, 2025	13.35	13.46	13.34	13.35	13.30	-0.82%	47,055
Jun 26, 2025	13.39	13.46	13.36	13.46	13.41	0.98%	69,569
Jun 25, 2025	13.23	13.34	13.21	13.33	13.28	-0.15%	48,351
Jun 24, 2025	13.20	13.37	13.20	13.35	13.25	0.91%	49,214
Jun 23, 2025	13.19	13.34	13.18	13.23	13.13	0.92%	58,096
Jun 20, 2025	13.00	13.14	12.98	13.11	13.01	0.38%	38,089
Jun 18, 2025	13.11	13.16	13.02	13.06	12.96	-	58,623
Jun 17, 2025	12.97	13.07	12.93	13.06	12.96	1.24%	38,653
Jun 16, 2025	12.97	13.03	12.90	12.90	12.80	-0.74%	85,226
Jun 13, 2025	13.04	13.05	12.91	13.00	12.90	-0.98%	46,963
Jun 12, 2025	13.11	13.13	13.05	13.13	13.03	1.20%	26,285
Jun 11, 2025	12.91	12.99	12.89	12.97	12.87	1.25%	59,513
Jun 10, 2025	12.88	12.89	12.81	12.81	12.71	0.23%	19,520
Jun 9, 2025	12.70	12.82	12.70	12.78	12.68	0.55%	87,432
Jun 6, 2025	12.80	12.82	12.70	12.71	12.61	-2.31%	42,975
Jun 5, 2025	13.13	13.16	13.01	13.01	12.91	-1.06%	41,307