TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.46	13.47	13.46	13.47	-	0.41%	974
Aug 13, 2025	13.41	13.41	13.36	13.41	13.41	-1.03%	8,246
Aug 12, 2025	13.60	13.61	13.54	13.55	13.55	0.44%	6,544
Aug 11, 2025	13.53	13.56	13.49	13.49	13.49	-0.37%	8,382
Aug 8, 2025	13.46	13.57	13.46	13.54	13.54	0.97%	16,754
Aug 7, 2025	13.38	13.44	13.36	13.41	13.41	0.15%	2,048
Aug 6, 2025	13.39	13.45	13.36	13.39	13.39	0.41%	5,794
Aug 5, 2025	13.39	13.39	13.33	13.34	13.34	0.26%	2,672
Aug 4, 2025	13.33	13.41	13.30	13.30	13.30	-0.52%	5,059
Aug 1, 2025	13.47	13.47	13.32	13.37	13.37	-3.33%	14,901
Jul 31, 2025	13.81	13.84	13.72	13.83	13.83	0.07%	3,063
Jul 30, 2025	13.84	13.84	13.74	13.82	13.82	0.88%	7,142
Jul 29, 2025	13.86	13.86	13.68	13.70	13.70	-1.86%	11,156
Jul 28, 2025	13.96	13.97	13.87	13.96	13.96	0.79%	12,441
Jul 25, 2025	13.99	13.99	13.85	13.85	13.85	-0.65%	10,047
Jul 24, 2025	14.00	14.00	13.90	13.94	13.94	0.47%	8,019
Jul 23, 2025	13.81	13.90	13.81	13.88	13.88	1.18%	6,978
Jul 22, 2025	13.77	13.78	13.71	13.71	13.71	-0.63%	2,406
Jul 21, 2025	13.81	13.83	13.73	13.80	13.80	-1.15%	14,870
Jul 18, 2025	13.97	14.02	13.92	13.96	13.96	-0.64%	7,866
Jul 17, 2025	14.05	14.09	14.00	14.05	14.05	-0.04%	5,953
Jul 16, 2025	14.13	14.16	14.02	14.06	14.06	-0.74%	6,265
Jul 15, 2025	13.95	14.18	13.95	14.16	14.16	1.29%	11,467
Jul 14, 2025	13.95	14.04	13.95	13.98	13.98	0.22%	9,894
Jul 11, 2025	13.88	14.00	13.88	13.95	13.95	1.68%	16,572
Jul 10, 2025	13.80	13.82	13.72	13.72	13.72	-0.07%	4,513
Jul 9, 2025	13.84	13.87	13.71	13.73	13.73	-1.46%	3,598
Jul 8, 2025	14.00	14.00	13.93	13.93	13.93	0.41%	5,840
Jul 7, 2025	13.80	13.91	13.79	13.88	13.88	1.28%	13,953
Jul 3, 2025	13.71	13.75	13.68	13.70	13.70	1.18%	12,032
Jul 2, 2025	13.58	13.64	13.54	13.54	13.54	0.45%	11,640
Jul 1, 2025	13.39	13.54	13.39	13.48	13.48	0.60%	13,049
Jun 30, 2025	13.43	13.53	13.38	13.40	13.40	-1.11%	8,635
Jun 27, 2025	13.55	13.55	13.51	13.55	13.55	0.92%	6,152
Jun 26, 2025	13.49	13.52	13.42	13.43	13.43	-0.91%	1,591
Jun 25, 2025	13.68	13.68	13.55	13.55	13.55	-	3,276
Jun 24, 2025	13.77	13.77	13.54	13.55	13.55	-1.81%	18,788
Jun 23, 2025	13.82	13.82	13.71	13.80	13.68	-1.29%	12,391
Jun 20, 2025	14.05	14.10	13.93	13.98	13.86	0.14%	13,239
Jun 18, 2025	13.90	14.01	13.88	13.96	13.84	-0.05%	12,248
Jun 17, 2025	14.08	14.14	13.95	13.97	13.85	-1.50%	7,460
Jun 16, 2025	14.16	14.18	14.03	14.18	14.06	0.88%	9,394
Jun 13, 2025	14.02	14.17	13.96	14.06	13.94	1.26%	10,591
Jun 12, 2025	13.88	13.95	13.88	13.88	13.76	-1.28%	4,600
Jun 11, 2025	14.15	14.21	14.02	14.06	13.94	-1.06%	11,864
Jun 10, 2025	14.17	14.28	14.15	14.21	14.09	-0.46%	3,064
Jun 9, 2025	14.35	14.36	14.23	14.28	14.16	-0.56%	5,340
Jun 6, 2025	14.25	14.38	14.20	14.36	14.23	2.61%	10,828
Jun 5, 2025	13.87	14.02	13.84	13.99	13.87	0.72%	16,279
Jun 4, 2025	14.02	14.04	13.84	13.89	13.77	-2.11%	12,059