TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.30	13.34	13.30	13.34	13.34	0.38%	802
Jan 22, 2026	13.28	13.29	13.25	13.29	13.29	-0.19%	2,985
Jan 21, 2026	13.27	13.33	13.26	13.32	13.32	0.49%	451,329
Jan 20, 2026	13.25	13.31	13.23	13.25	13.25	-0.86%	171,641
Jan 16, 2026	13.47	13.47	13.34	13.37	13.37	-1.00%	16,742
Jan 15, 2026	13.58	13.58	13.49	13.50	13.50	-0.66%	492,552
Jan 14, 2026	13.54	13.63	13.54	13.59	13.59	0.52%	23,773
Jan 13, 2026	13.52	13.55	13.50	13.52	13.52	0.30%	16,584
Jan 12, 2026	13.45	13.51	13.45	13.48	13.48	-0.19%	5,382
Jan 9, 2026	13.50	13.54	13.47	13.51	13.51	-0.01%	21,825
Jan 8, 2026	13.52	13.55	13.50	13.51	13.51	-0.90%	21,743
Jan 7, 2026	13.64	13.64	13.58	13.63	13.63	0.48%	25,957
Jan 6, 2026	13.53	13.57	13.50	13.57	13.57	-0.11%	41,753
Jan 5, 2026	13.52	13.58	13.51	13.58	13.58	0.74%	15,785
Jan 2, 2026	13.55	13.55	13.46	13.48	13.48	-0.15%	16,939
Dec 31, 2025	13.57	13.61	13.50	13.50	13.50	-1.01%	17,289
Dec 30, 2025	13.61	13.67	13.60	13.64	13.64	-0.26%	65,965
Dec 29, 2025	13.66	13.67	13.62	13.67	13.67	0.43%	14,528
Dec 26, 2025	13.61	13.63	13.57	13.62	13.62	0.26%	33,171
Dec 24, 2025	13.52	13.58	13.51	13.58	13.58	0.59%	19,199
Dec 23, 2025	13.44	13.52	13.41	13.50	13.50	-0.88%	455,487
Dec 22, 2025	13.63	13.63	13.59	13.62	13.53	-0.29%	13,927
Dec 19, 2025	13.66	13.71	13.64	13.66	13.57	-0.73%	18,068
Dec 18, 2025	13.76	13.77	13.70	13.76	13.67	0.75%	34,155
Dec 17, 2025	13.62	13.66	13.62	13.66	13.57	-0.10%	11,397
Dec 16, 2025	13.57	13.67	13.56	13.67	13.58	0.66%	43,014
Dec 15, 2025	13.62	13.66	13.57	13.58	13.49	0.22%	28,409
Dec 12, 2025	13.55	13.58	13.52	13.55	13.46	-0.59%	117,021
Dec 11, 2025	13.73	13.73	13.63	13.63	13.54	0.07%	13,708
Dec 10, 2025	13.48	13.62	13.48	13.62	13.53	0.89%	12,316
Dec 9, 2025	13.62	13.62	13.50	13.50	13.41	-0.55%	14,425
Dec 8, 2025	13.55	13.58	13.51	13.58	13.49	-0.59%	16,375
Dec 5, 2025	13.75	13.75	13.64	13.66	13.56	-0.55%	63,970
Dec 4, 2025	13.79	13.79	13.72	13.73	13.64	-0.89%	50,890
Dec 3, 2025	13.85	13.87	13.81	13.85	13.76	0.49%	65,129
Dec 2, 2025	13.75	13.80	13.73	13.79	13.69	0.15%	79,395
Dec 1, 2025	13.80	13.81	13.75	13.77	13.67	-1.40%	220,412
Nov 28, 2025	14.02	14.02	13.94	13.96	13.87	-0.57%	77,545
Nov 26, 2025	13.97	14.04	13.91	14.04	13.95	0.14%	44,315
Nov 25, 2025	13.95	14.05	13.95	14.02	13.93	0.72%	112,116
Nov 24, 2025	13.90	13.94	13.87	13.92	13.83	0.22%	508,886
Nov 21, 2025	13.89	13.89	13.82	13.89	13.80	0.43%	166,261
Nov 20, 2025	13.79	13.83	13.76	13.83	13.69	0.73%	23,691
Nov 19, 2025	13.80	13.80	13.72	13.73	13.59	-0.29%	25,441
Nov 18, 2025	13.80	13.83	13.71	13.77	13.63	0.51%	27,531
Nov 17, 2025	13.69	13.72	13.68	13.70	13.56	0.27%	14,010
Nov 14, 2025	13.82	13.83	13.66	13.66	13.52	-0.34%	560,346
Nov 13, 2025	13.74	13.78	13.71	13.71	13.57	-0.87%	105,966
Nov 12, 2025	13.82	13.85	13.80	13.83	13.69	-0.07%	29,613
Nov 11, 2025	13.82	13.85	13.79	13.84	13.70	1.02%	51,920