TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.83	13.86	13.81	13.85	13.85	1.02%	38,633
Feb 12, 2026	13.57	13.72	13.57	13.71	13.71	1.33%	17,570
Feb 11, 2026	13.49	13.58	13.49	13.53	13.53	-0.62%	11,994
Feb 10, 2026	13.59	13.64	13.59	13.61	13.61	0.84%	6,570
Feb 9, 2026	13.46	13.50	13.46	13.50	13.50	0.26%	26,356
Feb 6, 2026	13.45	13.47	13.44	13.47	13.47	-0.26%	5,781
Feb 5, 2026	13.40	13.51	13.37	13.50	13.50	1.86%	15,873
Feb 4, 2026	13.26	13.32	13.25	13.25	13.25	-0.35%	8,704
Feb 3, 2026	13.26	13.31	13.24	13.30	13.30	0.20%	16,976
Feb 2, 2026	13.35	13.35	13.27	13.27	13.27	-0.61%	25,243
Jan 30, 2026	13.34	13.38	13.34	13.36	13.36	-0.04%	16,788
Jan 29, 2026	13.27	13.39	13.27	13.36	13.36	0.30%	27,123
Jan 28, 2026	13.31	13.32	13.26	13.32	13.32	-0.15%	18,122
Jan 27, 2026	13.35	13.38	13.33	13.34	13.34	-0.22%	84,702
Jan 26, 2026	13.38	13.41	13.37	13.37	13.35	0.22%	20,033
Jan 23, 2026	13.30	13.35	13.28	13.34	13.32	0.38%	21,773
Jan 22, 2026	13.28	13.31	13.25	13.29	13.27	-0.19%	438,598
Jan 21, 2026	13.27	13.33	13.26	13.32	13.30	0.49%	451,329
Jan 20, 2026	13.25	13.31	13.23	13.25	13.23	-0.86%	171,641
Jan 16, 2026	13.47	13.47	13.34	13.37	13.35	-1.00%	16,742
Jan 15, 2026	13.58	13.58	13.49	13.50	13.48	-0.66%	492,552
Jan 14, 2026	13.54	13.63	13.54	13.59	13.57	0.52%	23,773
Jan 13, 2026	13.52	13.55	13.50	13.52	13.50	0.30%	16,584
Jan 12, 2026	13.45	13.51	13.45	13.48	13.46	-0.19%	5,382
Jan 9, 2026	13.50	13.54	13.47	13.51	13.48	-0.01%	21,825
Jan 8, 2026	13.52	13.55	13.50	13.51	13.49	-0.90%	21,743
Jan 7, 2026	13.64	13.64	13.58	13.63	13.61	0.48%	25,957
Jan 6, 2026	13.53	13.57	13.50	13.57	13.54	-0.11%	41,753
Jan 5, 2026	13.52	13.58	13.51	13.58	13.56	0.74%	15,785
Jan 2, 2026	13.55	13.55	13.46	13.48	13.46	-0.15%	16,939
Dec 31, 2025	13.57	13.61	13.50	13.50	13.48	-1.01%	17,289
Dec 30, 2025	13.61	13.67	13.60	13.64	13.62	-0.26%	65,965
Dec 29, 2025	13.66	13.67	13.62	13.67	13.65	0.43%	14,528
Dec 26, 2025	13.61	13.63	13.57	13.62	13.59	0.26%	33,171
Dec 24, 2025	13.52	13.58	13.51	13.58	13.56	0.59%	19,199
Dec 23, 2025	13.44	13.52	13.41	13.50	13.48	-0.88%	455,487
Dec 22, 2025	13.63	13.63	13.59	13.62	13.51	-0.29%	13,927
Dec 19, 2025	13.66	13.71	13.64	13.66	13.55	-0.73%	18,068
Dec 18, 2025	13.76	13.77	13.70	13.76	13.65	0.75%	34,155
Dec 17, 2025	13.62	13.66	13.62	13.66	13.55	-0.10%	11,397
Dec 16, 2025	13.57	13.67	13.56	13.67	13.56	0.66%	43,014
Dec 15, 2025	13.62	13.66	13.57	13.58	13.47	0.22%	28,409
Dec 12, 2025	13.55	13.58	13.52	13.55	13.44	-0.59%	117,021
Dec 11, 2025	13.73	13.73	13.63	13.63	13.52	0.07%	13,708
Dec 10, 2025	13.48	13.62	13.48	13.62	13.51	0.89%	12,316
Dec 9, 2025	13.62	13.62	13.50	13.50	13.39	-0.55%	14,425
Dec 8, 2025	13.55	13.58	13.51	13.58	13.47	-0.59%	16,375
Dec 5, 2025	13.75	13.75	13.64	13.66	13.54	-0.55%	63,970
Dec 4, 2025	13.79	13.79	13.72	13.73	13.62	-0.89%	50,890
Dec 3, 2025	13.85	13.87	13.81	13.85	13.74	0.49%	65,129