TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.31	14.42	14.29	14.38	14.38	0.07%	10,767
Nov 6, 2026	14.36	14.42	14.23	14.37	14.37	0.38%	4,182
Nov 5, 2026	14.50	14.50	14.20	14.31	14.31	-0.90%	16,757
Nov 4, 2026	14.62	14.62	14.42	14.44	14.44	-1.30%	16,227
Nov 3, 2026	14.58	14.67	14.58	14.63	14.63	0.83%	10,656
Nov 2, 2026	14.49	14.51	14.41	14.51	14.51	-0.07%	18,499
Oct 30, 2026	14.58	14.65	14.51	14.52	14.52	-1.29%	25,455
Oct 29, 2026	14.79	14.79	14.69	14.71	14.71	-1.28%	27,438
Oct 28, 2026	14.85	14.96	14.80	14.90	14.90	0.61%	17,791
Oct 27, 2026	14.83	14.85	14.78	14.81	14.81	0.24%	13,840
Oct 26, 2026	14.73	14.79	14.73	14.78	14.78	-0.22%	2,810
Oct 23, 2026	14.69	14.81	14.69	14.81	14.81	0.46%	59,133
Oct 22, 2026	14.94	14.94	14.64	14.74	14.74	-3.22%	27,073
Oct 21, 2026	15.14	15.30	15.10	15.23	15.23	0.13%	10,247
Oct 20, 2026	15.15	15.28	15.08	15.21	15.21	-0.40%	7,869
Oct 19, 2026	15.14	15.30	15.14	15.27	15.27	1.20%	8,815
Oct 16, 2026	15.19	15.19	15.01	15.09	15.09	-0.07%	11,064
Oct 15, 2026	14.94	15.14	14.93	15.10	15.10	-2.19%	27,628
Oct 14, 2026	15.78	15.78	15.44	15.44	15.44	-0.39%	6,778
Oct 13, 2026	15.46	15.59	15.41	15.50	15.50	-0.51%	9,173
Oct 12, 2026	15.57	15.60	15.55	15.58	15.58	0.26%	12,987
Oct 9, 2026	15.61	15.69	15.54	15.54	15.54	0.13%	42,422
Oct 8, 2026	15.72	15.79	15.50	15.52	15.52	-1.08%	14,574
Oct 7, 2026	15.90	15.90	15.63	15.69	15.69	0.06%	15,808
Oct 6, 2026	15.72	15.72	15.34	15.68	15.68	-0.62%	6,980
Oct 5, 2026	15.77	15.87	15.74	15.78	15.78	0.55%	12,494
Oct 2, 2026	15.49	15.75	15.39	15.69	15.69	0.78%	19,771
Oct 1, 2026	15.81	15.88	15.44	15.57	15.57	-0.95%	44,136
Sep 30, 2026	15.60	15.79	15.56	15.72	15.72	0.51%	20,817
Sep 29, 2026	15.59	15.77	15.59	15.64	15.64	0.45%	24,809
Sep 28, 2026	15.62	15.69	15.56	15.57	15.57	1.50%	18,531
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