TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.94%	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	-0.63%	14,201
Apr 7, 2026	13.72	13.79	13.59	13.60	13.60	-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
Mar 25, 2026	13.71	13.71	13.56	13.60	13.60	-1.63%	18,379
Mar 24, 2026	13.90	13.99	13.75	13.83	13.83	0.18%	13,798
Mar 23, 2026	13.89	13.97	13.72	13.80	13.66	-1.15%	73,233
Mar 20, 2026	13.79	13.98	13.77	13.96	13.82	2.80%	26,139
Mar 19, 2026	13.71	13.71	13.55	13.58	13.44	0.08%	61,192
Mar 18, 2026	13.47	13.58	13.43	13.57	13.43	1.49%	19,061
Mar 17, 2026	13.39	13.41	13.36	13.37	13.24	-0.74%	31,174
Mar 16, 2026	13.46	13.49	13.42	13.47	13.34	-1.17%	12,942
Mar 13, 2026	13.51	13.64	13.47	13.63	13.49	0.29%	6,070
Mar 12, 2026	13.53	13.63	13.47	13.59	13.45	1.55%	98,041
Mar 11, 2026	13.36	13.43	13.31	13.38	13.25	1.31%	37,986
Mar 10, 2026	13.09	13.25	13.09	13.21	13.08	0.95%	11,395
Mar 9, 2026	13.31	13.31	13.07	13.09	12.96	-0.97%	34,529
Mar 6, 2026	13.25	13.33	13.16	13.21	13.08	0.33%	14,424
Mar 5, 2026	13.24	13.26	13.15	13.17	13.04	1.00%	9,179