TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.09	13.25	13.09	13.21	13.21	0.95%	11,372
Mar 9, 2026	13.31	13.31	13.07	13.09	13.09	-0.97%	33,465
Mar 6, 2026	13.25	13.33	13.16	13.21	13.21	0.33%	14,424
Mar 5, 2026	13.24	13.26	13.15	13.17	13.17	1.00%	9,179
Mar 4, 2026	13.03	13.07	12.99	13.04	13.04	0.38%	7,280
Mar 3, 2026	13.11	13.13	12.92	12.99	12.99	0.62%	49,811
Mar 2, 2026	12.81	12.97	12.81	12.91	12.91	1.57%	14,322
Feb 27, 2026	12.70	12.75	12.64	12.71	12.71	-0.78%	17,656
Feb 26, 2026	12.82	12.85	12.81	12.81	12.81	-0.54%	12,717
Feb 25, 2026	12.92	12.92	12.81	12.88	12.88	-0.10%	1,794
Feb 24, 2026	12.90	12.90	12.87	12.89	12.89	0.41%	5,213
Feb 23, 2026	12.94	12.94	12.83	12.84	12.84	-1.33%	10,338
Feb 20, 2026	13.04	13.06	12.99	13.01	13.01	0.14%	11,011
Feb 19, 2026	13.03	13.05	12.99	13.00	13.00	-0.13%	5,791
Feb 18, 2026	13.03	13.03	12.99	13.01	13.01	0.71%	14,322
Feb 17, 2026	12.89	12.95	12.89	12.92	12.92	-0.05%	9,455
Feb 13, 2026	12.94	12.97	12.91	12.93	12.93	-1.03%	7,826
Feb 12, 2026	13.20	13.20	13.05	13.06	13.06	-1.58%	4,935
Feb 11, 2026	13.31	13.32	13.19	13.27	13.27	0.76%	41,577
Feb 10, 2026	13.17	13.24	13.17	13.17	13.17	-1.50%	5,894
Feb 9, 2026	13.41	13.41	13.34	13.37	13.37	0.22%	9,477
Feb 6, 2026	13.33	13.42	13.32	13.34	13.34	0.01%	54,284
Feb 5, 2026	13.44	13.46	13.32	13.34	13.34	-1.63%	10,791
Feb 4, 2026	13.60	13.60	13.55	13.56	13.56	-0.07%	36,709
Feb 3, 2026	13.63	13.64	13.55	13.57	13.57	-0.22%	101,062
Feb 2, 2026	13.51	13.60	13.48	13.60	13.60	0.89%	87,960
Jan 30, 2026	13.47	13.50	13.47	13.48	13.48	0.10%	10,789
Jan 29, 2026	13.54	13.54	13.42	13.47	13.47	-0.33%	6,958
Jan 28, 2026	13.52	13.57	13.50	13.51	13.51	0.31%	16,653
Jan 27, 2026	13.40	13.47	13.40	13.47	13.47	0.22%	8,550
Jan 26, 2026	13.39	13.44	13.39	13.44	13.44	-0.22%	18,394
Jan 23, 2026	13.56	13.56	13.46	13.47	13.47	-0.30%	21,155
Jan 22, 2026	13.53	13.59	13.51	13.51	13.51	0.02%	13,405
Jan 21, 2026	13.58	13.62	13.48	13.51	13.51	-0.90%	9,929
Jan 20, 2026	13.63	13.63	13.54	13.63	13.63	1.34%	88,733
Jan 16, 2026	13.33	13.46	13.33	13.45	13.45	1.51%	23,349
Jan 15, 2026	13.17	13.27	13.17	13.25	13.25	0.57%	53,785
Jan 14, 2026	13.20	13.23	13.15	13.18	13.18	-0.64%	15,279
Jan 13, 2026	13.26	13.26	13.23	13.26	13.26	-0.15%	5,054
Jan 12, 2026	13.33	13.33	13.26	13.28	13.28	0.23%	23,806
Jan 9, 2026	13.34	13.34	13.23	13.25	13.25	-	6,774
Jan 8, 2026	13.25	13.28	13.21	13.25	13.25	0.77%	50,706
Jan 7, 2026	13.14	13.19	13.14	13.15	13.15	-0.57%	1,444
Jan 6, 2026	13.25	13.30	13.22	13.23	13.22	0.04%	4,344
Jan 5, 2026	13.29	13.29	13.18	13.22	13.22	-0.75%	78,806
Jan 2, 2026	13.35	13.35	13.24	13.32	13.32	0.38%	70,812
Dec 31, 2025	13.15	13.27	13.15	13.27	13.27	1.38%	7,990
Dec 30, 2025	13.11	13.13	13.08	13.09	13.09	0.29%	44,869
Dec 29, 2025	13.08	13.10	13.05	13.05	13.05	-0.37%	2,901
Dec 26, 2025	13.09	13.15	13.08	13.10	13.10	-0.38%	49,035