TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	12.94	12.99	12.93	12.95	12.95	1.09%	13,807
Sep 11, 2025	12.80	12.87	12.75	12.81	12.81	-0.28%	6,183
Sep 10, 2025	12.90	12.93	12.83	12.85	12.85	-0.93%	12,169
Sep 9, 2025	12.92	12.99	12.90	12.97	12.97	0.86%	48,239
Sep 8, 2025	12.93	12.93	12.86	12.86	12.86	-0.85%	3,460
Sep 5, 2025	12.91	12.99	12.88	12.97	12.97	-1.29%	19,778
Sep 4, 2025	13.22	13.27	13.13	13.14	13.14	-1.65%	74,573
Sep 3, 2025	13.48	13.50	13.29	13.36	13.36	-0.96%	84,128
Sep 2, 2025	13.53	13.53	13.46	13.49	13.49	1.22%	11,646
Aug 29, 2025	13.34	13.37	13.29	13.33	13.33	0.21%	4,756
Aug 28, 2025	13.39	13.39	13.27	13.30	13.30	-0.60%	4,036
Aug 27, 2025	13.48	13.51	13.35	13.38	13.38	-0.30%	2,026
Aug 26, 2025	13.49	13.55	13.42	13.42	13.42	-0.70%	1,664
Aug 25, 2025	13.53	13.54	13.47	13.52	13.52	0.52%	4,054
Aug 22, 2025	13.61	13.61	13.43	13.45	13.45	-1.61%	9,375
Aug 21, 2025	13.60	13.69	13.60	13.67	13.67	1.03%	10,472
Aug 20, 2025	13.58	13.58	13.44	13.53	13.53	-0.62%	6,563
Aug 19, 2025	13.62	13.62	13.56	13.61	13.61	-0.57%	12,227
Aug 18, 2025	13.61	13.70	13.61	13.69	13.69	0.50%	6,932
Aug 15, 2025	13.57	13.67	13.57	13.62	13.62	0.53%	5,227
Aug 14, 2025	13.46	13.58	13.46	13.55	13.55	1.03%	7,181
Aug 13, 2025	13.41	13.41	13.36	13.41	13.41	-1.03%	8,246
Aug 12, 2025	13.60	13.61	13.54	13.55	13.55	0.44%	6,544
Aug 11, 2025	13.53	13.56	13.49	13.49	13.49	-0.37%	8,382
Aug 8, 2025	13.46	13.57	13.46	13.54	13.54	0.97%	16,754
Aug 7, 2025	13.38	13.44	13.36	13.41	13.41	0.15%	2,048
Aug 6, 2025	13.39	13.45	13.36	13.39	13.39	0.41%	5,794
Aug 5, 2025	13.39	13.39	13.33	13.34	13.34	0.26%	2,672
Aug 4, 2025	13.33	13.41	13.30	13.30	13.30	-0.52%	5,059
Aug 1, 2025	13.47	13.47	13.32	13.37	13.37	-3.33%	14,901
Jul 31, 2025	13.81	13.84	13.72	13.83	13.83	0.07%	3,063
Jul 30, 2025	13.84	13.84	13.74	13.82	13.82	0.88%	7,142
Jul 29, 2025	13.86	13.86	13.68	13.70	13.70	-1.86%	11,156
Jul 28, 2025	13.96	13.97	13.87	13.96	13.96	0.79%	12,441
Jul 25, 2025	13.99	13.99	13.85	13.85	13.85	-0.65%	10,047
Jul 24, 2025	14.00	14.00	13.90	13.94	13.94	0.47%	8,019
Jul 23, 2025	13.81	13.90	13.81	13.88	13.88	1.18%	6,978
Jul 22, 2025	13.77	13.78	13.71	13.71	13.71	-0.63%	2,406
Jul 21, 2025	13.81	13.83	13.73	13.80	13.80	-1.15%	14,870
Jul 18, 2025	13.97	14.02	13.92	13.96	13.96	-0.64%	7,866
Jul 17, 2025	14.05	14.09	14.00	14.05	14.05	-0.04%	5,953
Jul 16, 2025	14.13	14.16	14.02	14.06	14.06	-0.74%	6,265
Jul 15, 2025	13.95	14.18	13.95	14.16	14.16	1.29%	11,467
Jul 14, 2025	13.95	14.04	13.95	13.98	13.98	0.22%	9,894
Jul 11, 2025	13.88	14.00	13.88	13.95	13.95	1.68%	16,572
Jul 10, 2025	13.80	13.82	13.72	13.72	13.72	-0.07%	4,513
Jul 9, 2025	13.84	13.87	13.71	13.73	13.73	-1.46%	3,598
Jul 8, 2025	14.00	14.00	13.93	13.93	13.93	0.41%	5,840
Jul 7, 2025	13.80	13.91	13.79	13.88	13.88	1.28%	13,953
Jul 3, 2025	13.71	13.75	13.68	13.70	13.70	1.18%	12,032