TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.45	12.65	12.45	12.61	12.61	1.33%	245,017
Feb 20, 2025	12.43	12.46	12.43	12.45	12.45	0.53%	26,084
Feb 19, 2025	12.31	12.38	12.31	12.38	12.38	0.58%	27,001
Feb 18, 2025	12.37	12.42	12.31	12.31	12.31	-1.45%	24,244
Feb 14, 2025	12.52	12.55	12.48	12.49	12.49	1.09%	40,294
Feb 13, 2025	12.29	12.39	12.29	12.36	12.36	1.81%	24,559
Feb 12, 2025	12.13	12.14	12.08	12.14	12.14	-1.86%	90,156
Feb 11, 2025	12.36	12.39	12.34	12.37	12.37	-0.56%	15,140
Feb 10, 2025	12.50	12.52	12.42	12.44	12.44	-0.08%	17,497
Feb 7, 2025	12.45	12.47	12.39	12.45	12.45	-1.07%	27,965
Feb 6, 2025	12.58	12.61	12.54	12.58	12.58	-0.32%	38,275
Feb 5, 2025	12.56	12.68	12.56	12.62	12.62	1.37%	37,664
Feb 4, 2025	12.31	12.45	12.31	12.45	12.45	0.73%	36,871
Feb 3, 2025	12.44	12.53	12.32	12.36	12.36	-0.08%	48,816
Jan 31, 2025	12.43	12.47	12.29	12.37	12.37	-0.44%	47,703
Jan 30, 2025	12.45	12.46	12.41	12.43	12.43	0.53%	61,904
Jan 29, 2025	12.43	12.43	12.26	12.36	12.36	-0.40%	29,252
Jan 28, 2025	12.34	12.41	12.29	12.41	12.41	-0.24%	48,812
Jan 27, 2025	12.43	12.44	12.35	12.44	12.41	1.84%	25,184
Jan 24, 2025	12.14	12.25	12.14	12.22	12.19	0.62%	39,616
Jan 23, 2025	12.11	12.17	12.11	12.14	12.11	-0.74%	30,581
Jan 22, 2025	12.27	12.29	12.17	12.23	12.20	-0.65%	42,544
Jan 21, 2025	12.28	12.33	12.26	12.31	12.28	0.82%	17,212
Jan 17, 2025	12.23	12.25	12.18	12.21	12.18	-0.12%	18,579
Jan 16, 2025	12.07	12.28	12.07	12.23	12.20	0.70%	65,295
Jan 15, 2025	12.11	12.15	12.07	12.14	12.11	3.14%	86,580
Jan 14, 2025	11.79	11.80	11.75	11.77	11.74	0.04%	58,459
Jan 13, 2025	11.79	11.80	11.74	11.77	11.74	-0.38%	103,386
Jan 10, 2025	11.90	11.94	11.79	11.81	11.78	-2.48%	58,457
Jan 8, 2025	12.05	12.12	12.02	12.11	12.08	0.29%	45,834
Jan 7, 2025	12.18	12.18	12.04	12.08	12.05	-0.98%	62,994
Jan 6, 2025	12.16	12.21	12.13	12.20	12.17	-0.25%	44,743
Jan 3, 2025	12.32	12.35	12.22	12.23	12.20	-0.65%	28,487
Jan 2, 2025	12.34	12.39	12.24	12.31	12.28	0.25%	66,887
Dec 31, 2024	12.38	12.40	12.26	12.27	12.25	-0.45%	210,585
Dec 30, 2024	12.30	12.36	12.30	12.33	12.30	1.72%	34,072
Dec 27, 2024	12.19	12.24	12.12	12.12	12.09	-0.98%	34,465
Dec 26, 2024	12.09	12.24	12.08	12.24	12.21	0.49%	604,219
Dec 24, 2024	12.09	12.18	12.09	12.18	12.15	0.25%	16,151
Dec 23, 2024	12.28	12.28	12.13	12.15	12.12	-2.06%	602,231
Dec 20, 2024	12.45	12.49	12.39	12.41	12.30	1.18%	41,896
Dec 19, 2024	12.31	12.34	12.24	12.26	12.16	-1.13%	99,514
Dec 18, 2024	12.71	12.75	12.37	12.40	12.30	-2.36%	72,818
Dec 17, 2024	12.69	12.74	12.69	12.70	12.59	-0.16%	52,547
Dec 16, 2024	12.76	12.77	12.68	12.72	12.61	0.08%	28,666
Dec 13, 2024	12.80	12.80	12.69	12.71	12.60	-1.32%	42,155
Dec 12, 2024	12.98	12.99	12.87	12.88	12.77	-1.00%	42,827
Dec 11, 2024	13.15	13.17	12.98	13.01	12.90	-0.61%	33,423
Dec 10, 2024	13.09	13.12	13.05	13.09	12.98	-0.53%	27,596
Dec 9, 2024	13.24	13.24	13.16	13.16	13.05	-0.83%	22,242
Dec 6, 2024	13.32	13.32	13.21	13.27	13.16	0.68%	29,670
Dec 5, 2024	13.09	13.20	13.09	13.18	13.07	-	18,078
Dec 4, 2024	12.97	13.20	12.97	13.18	13.07	0.96%	35,412
Dec 3, 2024	13.19	13.20	13.06	13.06	12.95	-0.72%	20,453
Dec 2, 2024	13.15	13.18	13.00	13.15	13.04	-0.08%	19,705
Nov 29, 2024	13.16	13.18	13.12	13.16	13.05	0.92%	57,838
Nov 27, 2024	13.04	13.09	12.98	13.04	12.93	1.01%	35,360
Nov 26, 2024	12.91	12.94	12.86	12.91	12.80	-0.62%	10,605
Nov 25, 2024	12.93	12.99	12.89	12.99	12.88	2.40%	37,137
Nov 22, 2024	12.71	12.72	12.68	12.69	12.53	0.12%	18,328
Nov 21, 2024	12.73	12.80	12.66	12.67	12.52	-0.16%	20,323
Nov 20, 2024	12.65	12.76	12.65	12.69	12.53	-0.47%	56,122
Nov 19, 2024	12.79	12.79	12.75	12.75	12.59	0.39%	21,120
Nov 18, 2024	12.61	12.70	12.57	12.70	12.54	0.63%	22,324
Nov 15, 2024	12.52	12.72	12.46	12.62	12.47	0.24%	36,880
Nov 14, 2024	12.67	12.73	12.55	12.59	12.44	-0.40%	25,177
Nov 13, 2024	12.77	12.77	12.59	12.64	12.49	0.32%	27,337
Nov 12, 2024	12.69	12.75	12.59	12.60	12.45	-1.64%	40,576
Nov 11, 2024	12.82	12.82	12.77	12.81	12.65	-0.89%	115,190
Nov 8, 2024	12.96	13.03	12.90	12.93	12.77	0.14%	20,376
Nov 7, 2024	12.75	12.95	12.75	12.91	12.75	2.27%	69,749
Nov 6, 2024	12.55	12.71	12.55	12.62	12.47	-2.70%	73,881
Nov 5, 2024	12.92	13.00	12.79	12.97	12.81	0.12%	58,440
Nov 4, 2024	13.00	13.04	12.90	12.96	12.80	1.21%	57,644
Nov 1, 2024	13.03	13.05	12.78	12.80	12.64	-1.31%	76,944
Oct 31, 2024	12.94	13.03	12.88	12.97	12.81	-0.31%	117,983
Oct 30, 2024	13.14	13.18	13.00	13.01	12.85	-0.65%	23,254
Oct 29, 2024	12.93	13.10	12.92	13.10	12.93	0.23%	84,778
Oct 28, 2024	13.15	13.15	13.00	13.07	12.91	-1.02%	31,473
Oct 25, 2024	13.35	13.35	13.18	13.20	12.99	-0.75%	63,496
Oct 24, 2024	13.26	13.35	13.23	13.30	13.09	0.49%	91,578
Oct 23, 2024	13.22	13.26	13.19	13.24	13.02	-0.71%	32,513
Oct 22, 2024	13.40	13.40	13.31	13.33	13.12	-0.42%	42,787
Oct 21, 2024	13.50	13.51	13.37	13.39	13.17	-1.76%	31,576
Oct 18, 2024	13.63	13.65	13.61	13.63	13.41	0.29%	23,692
Oct 17, 2024	13.60	13.61	13.56	13.59	13.37	-1.09%	29,785
Oct 16, 2024	13.77	13.79	13.73	13.74	13.52	0.26%	34,982
Oct 15, 2024	13.69	13.71	13.65	13.70	13.48	1.48%	70,421
Oct 14, 2024	13.47	13.55	13.44	13.50	13.28	-0.88%	24,465
Oct 11, 2024	13.58	13.64	13.57	13.62	13.40	-0.07%	26,052
Oct 10, 2024	13.59	13.63	13.50	13.63	13.41	0.15%	374,459
Oct 9, 2024	13.67	13.68	13.59	13.61	13.39	-0.87%	55,984
Oct 8, 2024	13.66	13.74	13.64	13.73	13.51	0.22%	45,321
Oct 7, 2024	13.71	13.77	13.69	13.70	13.48	-1.01%	408,037
Oct 4, 2024	13.90	13.97	13.84	13.84	13.62	-2.81%	78,386
Oct 3, 2024	14.31	14.32	14.22	14.24	14.01	-1.15%	42,728
Oct 2, 2024	14.33	14.42	14.32	14.41	14.17	-0.66%	65,487
Oct 1, 2024	14.50	14.59	14.49	14.50	14.27	0.90%	28,258
Sep 30, 2024	14.45	14.47	14.33	14.37	14.14	-0.90%	43,040
Sep 27, 2024	14.44	14.52	14.42	14.50	14.27	0.90%	38,874