TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	12.68	12.68	12.57	12.57	12.57	-1.33%	17,406
Jul 6, 2026	12.72	12.74	12.68	12.74	12.74	0.24%	2,866
Jul 2, 2026	12.68	12.76	12.68	12.71	12.71	0.08%	1,567
Jul 1, 2026	12.74	12.75	12.68	12.70	12.70	-0.53%	63,517
Jun 30, 2026	12.86	12.86	12.76	12.77	12.77	-1.34%	17,291
Jun 29, 2026	12.93	12.94	12.90	12.94	12.94	-0.08%	33,449
Jun 26, 2026	12.94	12.95	12.92	12.95	12.95	0.62%	51,600
Jun 25, 2026	12.90	12.91	12.84	12.87	12.87	0.31%	27,282
Jun 24, 2026	12.81	12.88	12.79	12.86	12.83	1.78%	28,332
Jun 23, 2026	12.67	12.68	12.64	12.64	12.61	0.27%	20,809
Jun 22, 2026	12.63	12.64	12.59	12.60	12.57	-0.89%	16,391
Jun 18, 2026	12.77	12.80	12.72	12.72	12.69	0.75%	16,887
Jun 17, 2026	12.82	12.83	12.61	12.62	12.59	-1.48%	29,340
Jun 16, 2026	12.77	12.85	12.75	12.81	12.78	0.55%	794,778
Jun 15, 2026	12.79	12.81	12.73	12.74	12.71	0.36%	68,524
Jun 12, 2026	12.69	12.71	12.64	12.69	12.66	-0.51%	7,199
Jun 11, 2026	12.56	12.76	12.56	12.76	12.73	1.77%	28,311
Jun 10, 2026	12.58	12.60	12.51	12.54	12.51	-0.25%	13,432
Jun 9, 2026	12.56	12.58	12.52	12.57	12.54	0.63%	22,278
Jun 8, 2026	12.58	12.59	12.49	12.49	12.46	-0.32%	62,013
Jun 5, 2026	12.55	12.56	12.50	12.53	12.50	-1.38%	76,391
Jun 4, 2026	12.72	12.76	12.70	12.71	12.68	0.28%	28,286
Jun 3, 2026	12.66	12.70	12.64	12.67	12.64	-0.63%	207,985
Jun 2, 2026	12.77	12.77	12.73	12.75	12.72	0.13%	16,641
Jun 1, 2026	12.64	12.73	12.62	12.73	12.70	-0.45%	36,585
May 29, 2026	12.79	12.83	12.77	12.79	12.76	0.16%	20,349
May 28, 2026	12.70	12.80	12.70	12.77	12.74	0.55%	17,530
May 27, 2026	12.72	12.75	12.70	12.70	12.67	0.08%	17,913
May 26, 2026	12.69	12.70	12.64	12.69	12.66	1.13%	79,970
May 22, 2026	12.60	12.60	12.48	12.58	12.52	0.06%	7,558
May 21, 2026	12.42	12.58	12.39	12.57	12.51	0.08%	41,610
May 20, 2026	12.36	12.58	12.35	12.56	12.50	1.78%	75,733
May 19, 2026	12.34	12.38	12.27	12.34	12.28	-1.12%	50,732
May 18, 2026	12.53	12.57	12.43	12.48	12.42	-0.08%	219,117
May 15, 2026	12.56	12.56	12.47	12.49	12.43	-2.04%	145,775
May 14, 2026	12.86	12.86	12.75	12.75	12.69	-0.31%	245,028
May 13, 2026	12.77	12.79	12.74	12.79	12.73	0.24%	9,740
May 12, 2026	12.81	12.81	12.76	12.76	12.70	-1.09%	7,423
May 11, 2026	12.98	12.98	12.90	12.90	12.84	-1.00%	56,620
May 8, 2026	13.04	13.05	13.01	13.03	12.97	0.62%	21,249
May 7, 2026	13.11	13.11	12.94	12.95	12.89	-0.76%	55,787
May 6, 2026	13.03	13.06	13.01	13.05	12.99	1.31%	27,693
May 5, 2026	12.87	12.92	12.86	12.88	12.82	0.47%	39,948
May 4, 2026	12.91	12.91	12.77	12.82	12.76	-1.00%	48,092
May 1, 2026	12.95	13.05	12.93	12.95	12.89	0.15%	19,168
Apr 30, 2026	12.95	12.97	12.93	12.93	12.87	0.43%	25,686
Apr 29, 2026	12.94	12.95	12.84	12.88	12.81	-1.49%	41,389
Apr 28, 2026	13.04	13.07	13.01	13.07	13.01	-0.38%	52,910
Apr 27, 2026	13.14	13.16	13.09	13.12	13.06	-0.30%	17,962
Apr 24, 2026	13.11	13.23	13.09	13.20	13.10	0.30%	68,664