TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	14.04	14.04	13.97	14.01	14.01	-0.57%	91,439
Oct 16, 2025	13.89	14.10	13.89	14.09	14.09	1.29%	148,246
Oct 15, 2025	13.96	13.99	13.89	13.91	13.91	-0.41%	131,615
Oct 14, 2025	13.90	13.98	13.89	13.97	13.97	0.55%	60,020
Oct 13, 2025	13.85	13.89	13.82	13.89	13.89	0.22%	45,915
Oct 10, 2025	13.75	13.88	13.72	13.86	13.86	1.54%	178,811
Oct 9, 2025	13.61	13.65	13.61	13.65	13.65	-0.09%	106,209
Oct 8, 2025	13.73	13.73	13.65	13.66	13.66	-0.13%	17,241
Oct 7, 2025	13.61	13.71	13.61	13.68	13.68	0.81%	44,055
Oct 6, 2025	13.58	13.64	13.57	13.57	13.57	-0.59%	29,499
Oct 3, 2025	13.75	13.75	13.65	13.65	13.65	-0.80%	277,222
Oct 2, 2025	13.71	13.79	13.70	13.76	13.76	0.29%	242,283
Oct 1, 2025	13.76	13.78	13.68	13.72	13.72	0.81%	38,969
Sep 30, 2025	13.64	13.71	13.60	13.61	13.61	-	37,982
Sep 29, 2025	13.56	13.64	13.56	13.61	13.61	0.52%	51,400
Sep 26, 2025	13.53	13.59	13.51	13.54	13.54	-0.11%	38,192
Sep 25, 2025	13.56	13.57	13.51	13.56	13.56	-0.84%	32,544
Sep 24, 2025	13.73	13.73	13.67	13.67	13.64	-0.87%	23,778
Sep 23, 2025	13.74	13.79	13.70	13.79	13.76	0.66%	19,926
Sep 22, 2025	13.75	13.75	13.69	13.70	13.67	-0.36%	74,798
Sep 19, 2025	13.76	13.78	13.71	13.75	13.72	-0.22%	12,976
Sep 18, 2025	13.75	13.82	13.72	13.78	13.75	-0.65%	60,808
Sep 17, 2025	14.00	14.08	13.83	13.87	13.84	-0.72%	38,136
Sep 16, 2025	13.98	14.00	13.96	13.97	13.94	0.14%	46,755
Sep 15, 2025	13.95	13.97	13.93	13.95	13.92	0.50%	29,151
Sep 12, 2025	13.93	13.93	13.84	13.88	13.85	-0.79%	185,011
Sep 11, 2025	14.02	14.09	13.99	13.99	13.96	0.14%	71,782
Sep 10, 2025	13.97	14.01	13.94	13.97	13.94	0.72%	48,799
Sep 9, 2025	13.97	13.98	13.87	13.87	13.84	-0.86%	39,007
Sep 8, 2025	13.99	14.02	13.94	13.99	13.96	0.65%	793,131
Sep 5, 2025	13.96	14.00	13.90	13.90	13.87	0.94%	61,272
Sep 4, 2025	13.69	13.77	13.66	13.77	13.74	1.14%	43,405
Sep 3, 2025	13.52	13.67	13.52	13.62	13.59	0.85%	21,832
Sep 2, 2025	13.47	13.54	13.47	13.50	13.47	-0.88%	39,969
Aug 29, 2025	13.59	13.65	13.58	13.62	13.59	-	748,642
Aug 28, 2025	13.56	13.65	13.56	13.62	13.59	0.15%	40,300
Aug 27, 2025	13.47	13.60	13.46	13.60	13.57	0.67%	17,214
Aug 26, 2025	13.44	13.54	13.43	13.51	13.48	0.52%	32,835
Aug 25, 2025	13.45	13.49	13.42	13.44	13.37	-0.52%	36,102
Aug 22, 2025	13.36	13.55	13.35	13.51	13.44	1.50%	47,708
Aug 21, 2025	13.38	13.38	13.27	13.31	13.24	-0.97%	43,148
Aug 20, 2025	13.38	13.47	13.37	13.44	13.37	0.52%	189,852
Aug 19, 2025	13.34	13.40	13.34	13.37	13.30	0.60%	150,453
Aug 18, 2025	13.34	13.34	13.26	13.29	13.22	-0.23%	73,692
Aug 15, 2025	13.37	13.40	13.30	13.32	13.25	-0.52%	92,456
Aug 14, 2025	13.45	13.45	13.37	13.39	13.32	-1.03%	92,356
Aug 13, 2025	13.49	13.55	13.49	13.53	13.46	1.05%	69,114
Aug 12, 2025	13.34	13.39	13.33	13.39	13.32	-0.07%	23,388
Aug 11, 2025	13.41	13.43	13.38	13.40	13.33	0.07%	105,923
Aug 8, 2025	13.42	13.42	13.37	13.39	13.32	-0.67%	122,072