TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.62	15.62	15.58	15.63	-	1.89%	8,166
Sep 25, 2026	15.44	15.56	15.33	15.34	15.34	-0.91%	71,728
Sep 24, 2026	15.15	15.48	15.15	15.48	15.48	1.78%	48,514
Sep 23, 2026	14.83	15.31	14.79	15.21	15.21	3.33%	27,778
Sep 22, 2026	14.73	14.83	14.65	14.72	14.72	-0.12%	34,948
Sep 21, 2026	15.62	15.65	15.60	15.60	14.74	-0.92%	6,094
Sep 18, 2026	15.73	15.78	15.72	15.74	14.87	1.48%	50,751
Sep 17, 2026	15.57	15.60	15.49	15.51	14.66	-1.71%	30,310
Sep 16, 2026	15.64	15.81	15.54	15.78	14.91	0.44%	45,689
Sep 15, 2026	15.74	15.75	15.65	15.71	14.85	0.38%	27,944
Sep 14, 2026	15.67	15.74	15.52	15.65	14.79	0.38%	23,957
Sep 11, 2026	15.40	15.65	15.40	15.59	14.73	0.71%	21,097
Sep 10, 2026	15.42	15.56	15.37	15.48	14.63	2.11%	22,061
Sep 9, 2026	15.04	15.21	15.03	15.16	14.33	0.86%	35,587
Sep 8, 2026	14.97	15.09	14.95	15.03	14.20	0.50%	37,689
Sep 4, 2026	14.95	14.98	14.89	14.96	14.13	0.34%	13,189
Sep 3, 2026	14.84	14.93	14.81	14.91	14.09	-0.46%	9,016
Sep 2, 2026	14.98	15.02	14.97	14.97	14.15	-0.24%	6,442
Sep 1, 2026	14.94	15.02	14.89	15.01	14.18	0.94%	11,640
Aug 31, 2026	14.86	14.88	14.85	14.87	14.05	0.60%	24,712
Aug 28, 2026	14.65	14.79	14.63	14.78	13.97	1.43%	9,419
Aug 27, 2026	14.55	14.61	14.55	14.57	13.77	0.03%	2,231
Aug 26, 2026	14.52	14.58	14.52	14.57	13.77	0.87%	12,171
Aug 25, 2026	14.57	14.59	14.41	14.45	13.65	-1.67%	11,776
Aug 24, 2026	14.69	14.70	14.63	14.69	13.88	-0.41%	13,919
Aug 21, 2026	14.71	14.79	14.70	14.75	13.94	0.65%	13,191
Aug 20, 2026	14.66	14.68	14.62	14.66	13.85	1.07%	13,058
Aug 19, 2026	14.48	14.58	14.46	14.50	13.70	-1.12%	13,557
Aug 18, 2026	14.77	14.79	14.65	14.67	13.86	-0.36%	11,453
Aug 17, 2026	14.68	14.73	14.67	14.72	13.91	0.67%	9,336
Aug 14, 2026	14.52	14.62	14.52	14.62	13.82	0.93%	884
Aug 13, 2026	14.49	14.49	14.45	14.49	13.69	-1.02%	186,733
Aug 12, 2026	14.56	14.65	14.56	14.64	13.83	-0.03%	7,456
Aug 11, 2026	14.54	14.68	14.54	14.64	13.84	-0.42%	8,361
Aug 10, 2026	14.67	14.71	14.64	14.70	13.89	1.17%	6,131
Aug 7, 2026	14.45	14.56	14.45	14.53	13.73	-0.53%	325,141
Aug 6, 2026	14.58	14.63	14.58	14.61	13.81	1.06%	507,814
Aug 5, 2026	14.51	14.51	14.41	14.46	13.66	-0.10%	3,660
Aug 4, 2026	14.54	14.54	14.43	14.47	13.67	-1.43%	15,349
Aug 3, 2026	14.68	14.70	14.64	14.68	13.87	-0.54%	6,872
Jul 31, 2026	14.71	14.84	14.71	14.76	13.95	1.13%	27,155
Jul 30, 2026	14.54	14.61	14.54	14.60	13.79	-0.07%	12,689
Jul 29, 2026	14.47	14.61	14.46	14.61	13.80	1.35%	13,860
Jul 28, 2026	14.52	14.52	14.40	14.41	13.62	-0.91%	9,202
Jul 27, 2026	14.57	14.59	14.53	14.54	13.74	-0.84%	11,193
Jul 24, 2026	14.67	14.69	14.61	14.67	13.86	-0.51%	8,207
Jul 23, 2026	14.74	14.77	14.69	14.74	13.93	1.05%	9,466
Jul 22, 2026	14.62	14.64	14.51	14.59	13.78	0.56%	9,699
Jul 21, 2026	14.49	14.51	14.47	14.51	13.71	0.87%	7,836
Jul 20, 2026	14.29	14.45	14.29	14.38	13.59	1.05%	19,940