TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	14.06	14.18	13.95	14.06	14.06	0.36%	35,185
Oct 30, 2024	13.89	14.03	13.81	14.01	14.01	0.43%	8,903
Oct 29, 2024	14.12	14.15	13.94	13.95	13.95	-	22,303
Oct 28, 2024	13.85	14.02	13.84	13.95	13.95	0.65%	30,612
Oct 25, 2024	13.64	13.88	13.64	13.86	13.86	0.87%	13,400
Oct 24, 2024	13.78	13.82	13.69	13.74	13.74	-0.72%	20,328
Oct 23, 2024	13.89	13.90	13.80	13.84	13.84	0.87%	22,000
Oct 22, 2024	13.67	13.74	13.60	13.72	13.72	0.22%	30,011
Oct 21, 2024	13.51	13.69	13.51	13.69	13.69	2.39%	20,532
Oct 18, 2024	13.35	13.37	13.35	13.37	13.37	-0.30%	11,549
Oct 17, 2024	13.35	13.42	13.34	13.41	13.41	1.67%	27,338
Oct 16, 2024	13.17	13.20	13.14	13.19	13.19	-0.38%	9,147
Oct 15, 2024	13.28	13.30	13.21	13.24	13.24	-1.56%	10,934
Oct 14, 2024	13.53	13.55	13.44	13.45	13.45	0.52%	27,434
Oct 11, 2024	13.44	13.44	13.35	13.38	13.38	0.15%	17,700
Oct 10, 2024	13.42	13.47	13.35	13.36	13.36	0.30%	14,800
Oct 9, 2024	13.27	13.35	13.27	13.32	13.32	0.91%	10,821
Oct 8, 2024	13.26	13.29	13.20	13.20	13.20	-0.08%	8,103
Oct 7, 2024	13.22	13.24	13.16	13.21	13.21	0.99%	35,822
Oct 4, 2024	13.05	13.09	12.96	13.08	13.08	3.07%	11,439
Oct 3, 2024	12.58	12.69	12.58	12.69	12.69	1.44%	23,744
Oct 2, 2024	12.58	12.58	12.49	12.51	12.51	0.97%	20,800
Oct 1, 2024	12.43	12.43	12.30	12.39	12.39	-1.20%	5,444
Sep 30, 2024	12.43	12.56	12.43	12.54	12.54	0.88%	20,320
Sep 27, 2024	12.45	12.48	12.41	12.43	12.43	-0.88%	5,137
Sep 26, 2024	12.49	12.60	12.49	12.54	12.54	0.32%	15,306
Sep 25, 2024	12.40	12.50	12.40	12.50	12.50	1.30%	8,134
Sep 24, 2024	12.48	12.52	12.34	12.34	12.34	-1.59%	5,218
Sep 23, 2024	12.62	12.68	12.51	12.54	12.39	0.40%	15,349
Sep 20, 2024	12.57	12.59	12.48	12.49	12.34	0.08%	4,700
Sep 19, 2024	12.53	12.54	12.47	12.48	12.33	0.32%	5,700
Sep 18, 2024	12.36	12.45	12.25	12.44	12.29	1.22%	38,647
Sep 17, 2024	12.23	12.30	12.23	12.29	12.14	0.82%	26,700
Sep 16, 2024	12.26	12.29	12.19	12.19	12.04	-0.73%	10,436
Sep 13, 2024	12.28	12.32	12.26	12.28	12.13	-0.49%	14,500
Sep 12, 2024	12.31	12.40	12.31	12.34	12.19	0.65%	3,700
Sep 11, 2024	12.20	12.32	12.19	12.26	12.11	0.16%	4,941
Sep 10, 2024	12.37	12.37	12.23	12.24	12.09	-1.21%	13,300
Sep 9, 2024	12.45	12.48	12.38	12.39	12.25	-0.32%	12,110
Sep 6, 2024	12.50	12.52	12.29	12.43	12.28	-0.40%	15,932
Sep 5, 2024	12.51	12.58	12.46	12.48	12.33	-0.48%	34,929
Sep 4, 2024	12.72	12.72	12.54	12.54	12.39	-1.72%	14,800
Sep 3, 2024	12.85	12.85	12.76	12.76	12.61	-2.22%	33,200
Aug 30, 2024	12.87	13.05	12.84	13.05	12.89	1.48%	22,836
Aug 29, 2024	12.87	12.90	12.85	12.86	12.71	0.55%	27,209
Aug 28, 2024	12.77	12.79	12.75	12.79	12.63	0.24%	1,140
Aug 27, 2024	12.81	12.81	12.76	12.76	12.61	0.24%	39,901
Aug 26, 2024	12.66	12.75	12.66	12.73	12.58	0.39%	2,430
Aug 23, 2024	12.71	12.71	12.67	12.68	12.53	-1.17%	10,941
Aug 22, 2024	12.75	12.90	12.75	12.83	12.68	1.42%	10,300
Aug 21, 2024	12.77	12.78	12.59	12.65	12.50	-0.55%	7,600
Aug 20, 2024	12.77	12.77	12.72	12.72	12.57	-1.17%	5,644
Aug 19, 2024	12.92	12.92	12.85	12.87	12.72	-0.46%	5,614
Aug 16, 2024	12.93	13.04	12.93	12.93	12.78	-0.54%	2,000
Aug 15, 2024	13.05	13.08	13.00	13.00	12.84	1.96%	5,700
Aug 14, 2024	12.79	12.79	12.70	12.75	12.59	-0.31%	3,221
Aug 13, 2024	12.83	12.84	12.79	12.79	12.64	-1.24%	3,044
Aug 12, 2024	13.14	13.14	12.95	12.95	12.80	-0.69%	2,000
Aug 9, 2024	13.04	13.04	13.01	13.04	12.88	-1.14%	4,200
Aug 8, 2024	13.21	13.27	13.17	13.19	13.03	0.92%	20,800
Aug 7, 2024	13.08	13.14	13.02	13.07	12.91	1.16%	8,147
Aug 6, 2024	12.63	12.94	12.63	12.92	12.77	2.78%	13,800
Aug 5, 2024	12.30	12.70	12.30	12.57	12.42	-0.40%	12,505
Aug 2, 2024	12.84	12.84	12.59	12.62	12.47	-4.32%	31,022
Aug 1, 2024	13.26	13.27	13.13	13.19	13.03	-1.57%	10,776
Jul 31, 2024	13.54	13.59	13.39	13.40	13.24	-2.12%	21,729
Jul 30, 2024	13.71	13.74	13.67	13.69	13.53	-0.65%	1,833
Jul 29, 2024	13.81	13.81	13.73	13.78	13.62	-0.22%	5,014
Jul 26, 2024	13.82	13.85	13.79	13.81	13.64	-1.57%	6,105
Jul 25, 2024	13.96	14.03	13.84	14.03	13.86	-0.14%	16,041
Jul 24, 2024	13.90	14.06	13.90	14.05	13.89	0.57%	6,433
Jul 23, 2024	13.93	13.98	13.89	13.97	13.80	-0.21%	4,900
Jul 22, 2024	13.90	14.02	13.90	14.00	13.83	0.36%	5,138
Jul 19, 2024	13.98	13.99	13.92	13.95	13.78	1.09%	9,000
Jul 18, 2024	13.75	13.82	13.73	13.80	13.63	0.80%	10,100
Jul 17, 2024	13.75	13.75	13.66	13.69	13.53	-0.15%	4,500
Jul 16, 2024	13.79	13.83	13.70	13.71	13.55	-1.44%	6,928
Jul 15, 2024	13.85	13.92	13.82	13.91	13.74	1.24%	46,300
Jul 12, 2024	13.79	13.84	13.74	13.74	13.58	-0.58%	4,608
Jul 11, 2024	13.73	13.82	13.73	13.82	13.65	-1.71%	16,722
Jul 10, 2024	14.05	14.12	14.05	14.06	13.89	-0.28%	53,407
Jul 9, 2024	14.15	14.17	14.09	14.10	13.94	0.28%	12,133
Jul 8, 2024	14.09	14.09	14.03	14.06	13.89	0.07%	50,900
Jul 5, 2024	14.14	14.15	14.02	14.05	13.88	-1.54%	8,504
Jul 3, 2024	14.48	14.48	14.25	14.27	14.10	-1.86%	16,900
Jul 2, 2024	14.53	14.59	14.51	14.54	14.37	-0.95%	12,700
Jul 1, 2024	14.66	14.71	14.57	14.68	14.50	2.02%	82,364
Jun 28, 2024	14.06	14.39	14.06	14.39	14.22	1.84%	6,646
Jun 27, 2024	14.12	14.13	14.09	14.13	13.96	-0.49%	3,420
Jun 26, 2024	14.19	14.21	14.18	14.20	14.03	1.79%	14,900
Jun 25, 2024	13.99	13.99	13.94	13.95	13.78	-1.20%	3,300
Jun 24, 2024	14.17	14.21	14.12	14.12	13.80	-0.21%	9,900
Jun 21, 2024	14.05	14.20	14.05	14.15	13.83	0.14%	8,100
Jun 20, 2024	14.24	14.26	14.13	14.13	13.81	0.71%	10,943
Jun 18, 2024	14.12	14.15	14.03	14.03	13.71	-1.27%	7,100
Jun 17, 2024	14.22	14.24	14.18	14.21	13.89	1.57%	17,400
Jun 14, 2024	14.01	14.05	13.96	13.99	13.68	-0.57%	28,605
Jun 13, 2024	14.18	14.21	14.03	14.07	13.75	-1.95%	23,940
Jun 12, 2024	14.20	14.37	14.09	14.35	14.03	-1.51%	33,047
Jun 11, 2024	14.75	14.76	14.57	14.57	14.24	-1.62%	6,803