TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.07	13.18	13.05	13.13	13.13	0.34%	116,467
Apr 1, 2026	13.07	13.16	13.06	13.08	13.08	-0.38%	104,214
Mar 31, 2026	13.14	13.17	13.09	13.13	13.13	0.61%	45,815
Mar 30, 2026	13.02	13.09	13.01	13.05	13.05	1.87%	64,045
Mar 27, 2026	12.69	12.85	12.69	12.81	12.81	0.16%	69,132
Mar 26, 2026	12.98	12.98	12.79	12.79	12.79	-2.44%	7,546
Mar 25, 2026	13.08	13.11	13.03	13.11	13.08	1.39%	19,658
Mar 24, 2026	12.95	13.00	12.85	12.93	12.90	-1.03%	21,153
Mar 23, 2026	12.98	13.14	12.96	13.07	13.04	0.89%	36,596
Mar 20, 2026	13.09	13.10	12.94	12.95	12.92	-2.26%	40,081
Mar 19, 2026	13.17	13.31	13.17	13.25	13.22	-0.23%	37,141
Mar 18, 2026	13.42	13.43	13.28	13.28	13.25	-1.37%	68,136
Mar 17, 2026	13.47	13.50	13.45	13.47	13.43	0.34%	18,279
Mar 16, 2026	13.40	13.42	13.36	13.42	13.39	1.17%	35,921
Mar 13, 2026	13.33	13.36	13.24	13.27	13.23	-0.11%	21,594
Mar 12, 2026	13.35	13.39	13.25	13.28	13.25	-1.10%	19,409
Mar 11, 2026	13.50	13.51	13.41	13.43	13.40	-1.12%	23,643
Mar 10, 2026	13.66	13.68	13.57	13.58	13.55	-0.66%	51,400
Mar 9, 2026	13.53	13.68	13.51	13.67	13.64	0.66%	93,817
Mar 6, 2026	13.51	13.68	13.49	13.58	13.55	-0.15%	101,657
Mar 5, 2026	13.59	13.62	13.56	13.60	13.57	-0.87%	65,415
Mar 4, 2026	13.80	13.80	13.72	13.72	13.69	-0.51%	312,066
Mar 3, 2026	13.67	13.83	13.66	13.79	13.76	-0.29%	83,758
Mar 2, 2026	13.94	13.94	13.78	13.83	13.80	-1.68%	268,181
Feb 27, 2026	14.02	14.09	14.01	14.07	14.03	0.98%	96,603
Feb 26, 2026	13.84	13.93	13.84	13.93	13.90	0.80%	59,580
Feb 25, 2026	13.82	13.86	13.81	13.82	13.79	-0.29%	34,340
Feb 24, 2026	13.88	13.88	13.84	13.86	13.83	-0.47%	16,202
Feb 23, 2026	13.82	13.93	13.82	13.93	13.86	0.98%	123,920
Feb 20, 2026	13.78	13.79	13.74	13.79	13.73	0.04%	30,152
Feb 19, 2026	13.75	13.80	13.74	13.79	13.72	0.22%	51,616
Feb 18, 2026	13.77	13.79	13.76	13.76	13.69	-0.58%	11,084
Feb 17, 2026	13.87	13.87	13.81	13.84	13.77	-0.11%	15,001
Feb 13, 2026	13.83	13.86	13.81	13.85	13.79	1.02%	38,633
Feb 12, 2026	13.57	13.72	13.57	13.71	13.65	1.33%	17,570
Feb 11, 2026	13.49	13.58	13.49	13.53	13.47	-0.62%	11,994
Feb 10, 2026	13.59	13.64	13.59	13.61	13.55	0.84%	6,570
Feb 9, 2026	13.46	13.50	13.46	13.50	13.44	0.26%	26,356
Feb 6, 2026	13.45	13.47	13.44	13.47	13.41	-0.26%	5,781
Feb 5, 2026	13.40	13.51	13.37	13.50	13.44	1.86%	15,873
Feb 4, 2026	13.26	13.32	13.25	13.25	13.19	-0.35%	8,704
Feb 3, 2026	13.26	13.31	13.24	13.30	13.24	0.20%	16,976
Feb 2, 2026	13.35	13.35	13.27	13.27	13.21	-0.61%	25,243
Jan 30, 2026	13.34	13.38	13.34	13.36	13.30	-0.04%	16,788
Jan 29, 2026	13.27	13.39	13.27	13.36	13.30	0.30%	27,123
Jan 28, 2026	13.31	13.32	13.26	13.32	13.26	-0.15%	18,122
Jan 27, 2026	13.35	13.38	13.33	13.34	13.28	-0.22%	84,702
Jan 26, 2026	13.38	13.41	13.37	13.37	13.29	0.22%	20,033
Jan 23, 2026	13.30	13.35	13.28	13.34	13.26	0.38%	21,773
Jan 22, 2026	13.28	13.31	13.25	13.29	13.21	-0.19%	438,598