TYK Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	13.70	14.44	13.70	14.30	14.30	4.53%	5,947,046
Jan 8, 2026	14.13	14.25	13.65	13.68	13.68	-2.08%	3,464,161
Jan 7, 2026	13.76	14.89	13.50	13.97	13.97	8.13%	15,457,910
Jan 6, 2026	13.24	13.24	12.85	12.92	12.92	-	2,041,984
Jan 5, 2026	12.90	13.45	12.61	12.92	12.92	-0.08%	3,554,239
Jan 2, 2026	13.30	13.30	12.76	12.93	12.93	-1.37%	189,569
Dec 31, 2025	13.01	13.55	12.94	13.11	13.11	-0.61%	1,691,500
Dec 30, 2025	13.05	13.76	12.94	13.19	13.19	2.89%	3,348,054
Dec 29, 2025	12.82	13.13	12.20	12.82	12.82	-	2,350,094
Dec 24, 2025	13.38	13.38	12.82	12.82	12.82	-1.99%	1,718,000
Dec 23, 2025	13.01	13.12	12.91	13.08	13.08	-0.30%	759,037
Dec 22, 2025	13.45	13.55	13.02	13.12	13.12	-1.50%	1,555,144
Dec 19, 2025	13.51	13.87	13.30	13.32	13.32	-2.77%	2,817,174
Dec 18, 2025	13.72	13.91	13.49	13.70	13.70	-0.36%	1,373,651
Dec 17, 2025	13.48	13.87	13.10	13.75	13.75	2.69%	1,922,538
Dec 16, 2025	13.17	13.46	12.74	13.39	13.39	1.75%	2,161,760
Dec 15, 2025	12.95	13.49	12.95	13.16	13.16	0.23%	1,839,295
Dec 12, 2025	13.04	13.60	12.90	13.13	13.13	2.02%	3,712,007
Dec 11, 2025	13.00	13.39	12.80	12.87	12.87	-1.61%	2,506,042
Dec 10, 2025	13.19	13.19	12.79	13.08	13.08	-0.30%	1,921,096
Dec 9, 2025	14.00	14.10	12.98	13.12	13.12	-6.42%	5,200,396
Dec 8, 2025	14.00	14.27	13.81	14.02	14.02	0.14%	3,507,686
Dec 5, 2025	13.54	14.95	12.95	14.00	14.00	5.58%	13,682,580
Dec 4, 2025	12.60	13.37	12.54	13.26	13.26	6.76%	4,102,055
Dec 3, 2025	12.67	12.73	12.37	12.42	12.42	-2.44%	2,016,022
Dec 2, 2025	13.42	13.55	12.61	12.73	12.73	-5.14%	2,560,853
Dec 1, 2025	13.45	13.85	13.26	13.42	13.42	-0.81%	1,761,324
Nov 28, 2025	13.21	13.68	13.20	13.53	13.53	2.50%	2,593,353
Nov 27, 2025	13.00	13.20	12.80	13.20	13.20	1.77%	1,921,941
Nov 26, 2025	12.55	13.16	12.55	12.97	12.97	3.68%	2,740,253
Nov 25, 2025	12.45	12.72	12.42	12.51	12.51	0.81%	1,778,519
Nov 24, 2025	12.26	12.45	12.10	12.41	12.41	1.22%	2,091,224
Nov 21, 2025	13.17	13.17	12.14	12.26	12.26	-6.98%	4,038,164
Nov 20, 2025	13.66	13.85	13.15	13.18	13.18	-3.44%	2,336,474
Nov 19, 2025	13.86	13.88	13.65	13.65	13.65	-0.58%	1,234,101
Nov 18, 2025	13.96	14.15	13.71	13.73	13.73	-1.65%	1,313,833
Nov 17, 2025	13.70	14.39	13.70	13.96	13.96	1.16%	2,829,071
Nov 14, 2025	13.60	14.25	13.50	13.80	13.80	0.88%	3,964,626
Nov 13, 2025	13.97	13.97	13.63	13.68	13.68	-1.16%	3,115,643
Nov 12, 2025	13.97	14.18	13.81	13.84	13.84	-0.93%	2,497,549
Nov 11, 2025	14.46	14.54	13.89	13.97	13.97	-3.19%	3,621,885
Nov 10, 2025	14.20	14.49	14.21	14.43	14.43	1.33%	1,269,726
Nov 7, 2025	14.66	14.66	14.22	14.24	14.24	-2.86%	2,105,195
Nov 6, 2025	14.70	14.80	14.47	14.66	14.66	-0.61%	1,547,323
Nov 5, 2025	14.65	14.83	14.25	14.75	14.75	0.34%	2,233,815
Nov 4, 2025	15.55	15.55	14.60	14.70	14.70	-3.42%	2,639,177
Nov 3, 2025	15.50	15.70	15.04	15.22	15.22	-0.65%	3,963,676
Oct 31, 2025	14.85	15.63	14.70	15.32	15.32	3.16%	4,762,569
Oct 30, 2025	15.04	15.76	14.46	14.85	14.85	-3.00%	5,111,080
Oct 28, 2025	14.38	15.71	14.12	15.31	15.31	7.44%	10,592,240