TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.29	14.36	14.29	14.32	14.32	1.34%	28,150
Jun 4, 2026	14.09	14.13	14.03	14.13	14.13	-0.42%	46,080
Jun 3, 2026	14.18	14.21	14.12	14.19	14.19	1.07%	22,228
Jun 2, 2026	14.04	14.05	14.01	14.04	14.04	-0.21%	4,438
Jun 1, 2026	14.18	14.22	14.07	14.07	14.07	0.36%	11,974
May 29, 2026	13.98	14.03	13.97	14.02	14.02	-0.09%	14,452
May 28, 2026	14.12	14.12	14.02	14.03	14.03	-0.69%	13,384
May 27, 2026	14.09	14.14	14.04	14.13	14.13	-0.06%	32,226
May 26, 2026	14.08	14.18	14.08	14.14	14.14	-1.27%	25,602
May 22, 2026	14.30	14.44	14.25	14.32	14.32	-0.20%	13,398
May 21, 2026	14.48	14.53	14.32	14.35	14.35	0.20%	22,481
May 20, 2026	14.63	14.63	14.32	14.32	14.32	-2.19%	44,189
May 19, 2026	14.64	14.71	14.59	14.64	14.64	1.42%	31,035
May 18, 2026	14.43	14.51	14.36	14.44	14.44	0.03%	63,051
May 15, 2026	14.31	14.49	14.31	14.43	14.43	2.50%	42,032
May 14, 2026	13.98	14.08	13.97	14.08	14.08	0.20%	2,977
May 13, 2026	14.08	14.13	14.04	14.05	14.05	0.11%	13,346
May 12, 2026	14.02	14.06	14.00	14.03	14.03	1.26%	32,480
May 11, 2026	13.79	13.90	13.78	13.86	13.86	0.80%	11,737
May 8, 2026	13.70	13.75	13.68	13.75	13.75	-0.43%	1,829
May 7, 2026	13.63	13.85	13.63	13.81	13.81	0.93%	42,380
May 6, 2026	13.78	13.78	13.68	13.68	13.68	-1.85%	7,876
May 5, 2026	13.91	13.95	13.81	13.94	13.94	-0.25%	3,480
May 4, 2026	13.91	14.03	13.90	13.98	13.98	1.05%	17,512
May 1, 2026	13.85	13.86	13.73	13.83	13.83	-0.07%	8,198
Apr 30, 2026	13.81	13.91	13.80	13.84	13.84	-0.65%	47,748
Apr 29, 2026	13.81	13.94	13.80	13.93	13.93	1.58%	51,427
Apr 28, 2026	13.71	13.74	13.67	13.71	13.71	0.47%	14,328
Apr 27, 2026	13.61	13.67	13.59	13.65	13.65	0.66%	2,452
Apr 24, 2026	13.61	13.61	13.53	13.56	13.56	-0.44%	11,304
Apr 23, 2026	13.55	13.68	13.49	13.62	13.62	0.52%	12,562
Apr 22, 2026	13.46	13.57	13.46	13.55	13.55	-0.11%	2,499
Apr 21, 2026	13.46	13.59	13.45	13.57	13.57	1.31%	2,518
Apr 20, 2026	13.42	13.46	13.38	13.39	13.39	0.10%	1,765
Apr 17, 2026	13.41	13.41	13.31	13.38	13.38	-1.28%	9,304
Apr 16, 2026	13.46	13.65	13.46	13.55	13.55	0.44%	9,420
Apr 15, 2026	13.49	13.53	13.46	13.49	13.49	0.67%	2,739
Apr 14, 2026	13.51	13.56	13.40	13.40	13.40	-0.94%	107,753
Apr 13, 2026	13.65	13.65	13.51	13.53	13.53	-0.39%	9,539
Apr 10, 2026	13.56	13.62	13.56	13.58	13.58	0.54%	12,856
Apr 9, 2026	13.53	13.59	13.48	13.51	13.51	-0.02%	9,078
Apr 8, 2026	13.45	13.54	13.44	13.51	13.51	-0.62%	14,201
Apr 7, 2026	13.72	13.79	13.59	13.60	13.59	-0.52%	83,567
Apr 6, 2026	13.74	13.74	13.65	13.67	13.67	0.71%	2,964
Apr 2, 2026	13.72	13.72	13.55	13.57	13.57	-0.73%	15,648
Apr 1, 2026	13.53	13.68	13.53	13.67	13.67	0.22%	12,825
Mar 31, 2026	13.58	13.64	13.52	13.64	13.64	-0.22%	72,710
Mar 30, 2026	13.75	13.75	13.62	13.67	13.67	-2.15%	45,846
Mar 27, 2026	14.07	14.07	13.92	13.97	13.97	0.29%	34,594
Mar 26, 2026	13.78	13.96	13.71	13.93	13.93	2.43%	48,985