TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.79	12.79	12.79	12.81	-	0.48%	327
Nov 26, 2025	12.80	12.87	12.75	12.75	12.75	0.15%	1,286
Nov 25, 2025	12.80	12.81	12.73	12.73	12.73	-1.04%	45,217
Nov 24, 2025	12.85	12.92	12.85	12.86	12.86	-0.47%	2,201
Nov 21, 2025	12.95	12.99	12.91	12.93	12.93	-0.73%	8,205
Nov 20, 2025	13.07	13.07	13.01	13.02	13.02	-0.70%	8,289
Nov 19, 2025	13.11	13.12	13.05	13.11	13.11	0.29%	6,513
Nov 18, 2025	13.03	13.13	13.03	13.07	13.07	-0.47%	15,245
Nov 17, 2025	13.12	13.18	13.10	13.14	13.14	-0.23%	20,013
Nov 14, 2025	13.00	13.18	13.00	13.17	13.17	0.89%	9,777
Nov 13, 2025	13.06	13.11	13.04	13.05	13.05	0.69%	46,387
Nov 12, 2025	12.98	13.01	12.96	12.96	12.96	-	43,949
Nov 11, 2025	13.03	13.04	12.96	12.96	12.96	-1.29%	8,982
Nov 10, 2025	13.09	13.13	13.09	13.13	13.13	0.46%	4,419
Nov 7, 2025	13.09	13.09	13.01	13.07	13.07	-0.08%	4,612
Nov 6, 2025	13.13	13.13	13.02	13.08	13.08	-1.06%	55,453
Nov 5, 2025	13.12	13.26	13.12	13.22	13.22	1.26%	17,282
Nov 4, 2025	13.08	13.08	13.03	13.06	13.06	-0.18%	8,565
Nov 3, 2025	13.05	13.11	13.05	13.08	13.08	-0.08%	2,779
Oct 31, 2025	13.02	13.09	13.02	13.09	13.09	-	3,890
Oct 30, 2025	13.15	13.15	13.04	13.09	13.09	0.77%	40,557
Oct 29, 2025	12.76	12.99	12.75	12.99	12.99	1.84%	10,863
Oct 28, 2025	12.78	12.78	12.74	12.76	12.76	-0.23%	11,134
Oct 27, 2025	12.85	12.86	12.79	12.79	12.79	-0.20%	1,209
Oct 24, 2025	12.79	12.85	12.75	12.81	12.81	0.21%	50,452
Oct 23, 2025	12.74	12.79	12.74	12.78	12.78	1.05%	2,583
Oct 22, 2025	12.70	12.70	12.65	12.65	12.65	-0.10%	1,026
Oct 21, 2025	12.65	12.66	12.62	12.66	12.66	-0.52%	3,101
Oct 20, 2025	12.79	12.79	12.73	12.73	12.73	-0.24%	411
Oct 17, 2025	12.78	12.80	12.76	12.76	12.76	0.63%	7,244
Oct 16, 2025	12.91	12.91	12.68	12.68	12.68	-1.42%	4,799
Oct 15, 2025	12.79	12.90	12.78	12.86	12.86	0.37%	2,091
Oct 14, 2025	12.84	12.88	12.82	12.82	12.82	-0.67%	1,968
Oct 13, 2025	12.93	12.95	12.89	12.90	12.90	-0.04%	8,190
Oct 10, 2025	13.05	13.06	12.88	12.91	12.91	-1.70%	6,688
Oct 9, 2025	13.16	13.18	13.13	13.13	13.13	0.08%	8,379
Oct 8, 2025	13.09	13.12	13.07	13.12	13.12	0.05%	5,841
Oct 7, 2025	13.16	13.19	13.09	13.11	13.11	-0.73%	2,629
Oct 6, 2025	13.19	13.21	13.14	13.21	13.21	0.99%	4,401
Oct 3, 2025	12.99	13.08	12.99	13.08	13.08	0.85%	5,316
Oct 2, 2025	13.02	13.07	12.95	12.97	12.97	-0.61%	46,777
Oct 1, 2025	12.97	13.08	12.97	13.05	13.05	-0.91%	9,972
Sep 30, 2025	13.11	13.17	13.04	13.17	13.17	0.23%	9,970
Sep 29, 2025	13.16	13.20	13.12	13.14	13.14	-0.83%	15,535
Sep 26, 2025	13.23	13.27	13.19	13.25	13.25	0.34%	6,962
Sep 25, 2025	13.20	13.28	13.20	13.21	13.21	0.88%	69,619
Sep 24, 2025	13.03	13.11	13.03	13.09	13.09	0.65%	40,740
Sep 23, 2025	13.08	13.09	13.00	13.01	13.01	-1.63%	8,240
Sep 22, 2025	13.14	13.22	13.14	13.22	13.12	0.46%	6,354
Sep 19, 2025	13.17	13.19	13.11	13.16	13.06	0.30%	48,280