TYK Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.77	11.55	10.77	11.10	11.10	3.06%	4,253,000
Mar 5, 2026	10.60	11.88	10.31	10.77	10.77	3.86%	3,817,924
Mar 4, 2026	10.70	10.78	9.85	10.37	10.37	-3.98%	6,127,187
Mar 3, 2026	12.13	12.28	10.62	10.80	10.80	-12.20%	5,170,540
Mar 2, 2026	12.52	12.52	12.20	12.30	12.30	-2.38%	1,487,051
Feb 27, 2026	12.48	12.77	12.48	12.60	12.60	-0.55%	1,163,241
Feb 26, 2026	12.70	12.70	12.51	12.67	12.67	0.96%	617,072
Feb 25, 2026	12.67	12.88	12.52	12.55	12.55	-1.34%	1,046,108
Feb 24, 2026	12.88	13.09	12.66	12.72	12.72	-1.70%	1,355,048
Feb 23, 2026	12.35	13.02	12.35	12.94	12.94	-0.31%	109,554
Feb 20, 2026	12.76	12.98	12.70	12.98	12.98	1.72%	67,457
Feb 16, 2026	12.81	12.98	12.71	12.76	12.76	-0.31%	86,000
Feb 13, 2026	12.60	12.88	12.58	12.80	12.80	1.03%	1,126,531
Feb 12, 2026	12.50	12.73	12.48	12.67	12.67	0.72%	1,039,538
Feb 11, 2026	12.95	12.95	12.55	12.58	12.58	-1.41%	1,658,599
Feb 10, 2026	12.63	13.13	12.63	12.76	12.76	-0.78%	1,930,818
Feb 9, 2026	13.25	13.45	12.68	12.86	12.86	-0.31%	2,354,614
Feb 6, 2026	12.55	13.47	12.33	12.90	12.90	2.38%	4,705,867
Feb 5, 2026	12.55	12.82	12.34	12.60	12.60	1.86%	1,602,940
Feb 4, 2026	12.35	12.52	12.29	12.37	12.37	0.08%	859,587
Feb 3, 2026	12.27	12.59	12.15	12.36	12.36	0.73%	1,514,850
Feb 2, 2026	12.95	12.95	12.18	12.27	12.27	-3.00%	2,530,861
Jan 30, 2026	13.49	14.13	12.62	12.65	12.65	1.93%	8,525,294
Jan 29, 2026	12.53	12.56	12.14	12.41	12.41	-0.32%	2,458,055
Jan 28, 2026	12.55	12.73	12.41	12.45	12.45	-0.32%	5,732,879
Jan 27, 2026	12.54	12.72	12.41	12.49	12.49	-1.65%	2,450,617
Jan 26, 2026	12.98	12.98	12.58	12.70	12.70	-2.16%	2,537,730
Jan 23, 2026	13.13	13.27	12.95	12.98	12.98	-0.46%	1,663,276
Jan 22, 2026	13.18	13.18	12.88	13.04	13.04	0.23%	1,361,147
Jan 21, 2026	13.20	13.21	12.90	13.01	13.01	-1.44%	2,203,756
Jan 20, 2026	13.32	13.50	13.07	13.20	13.20	-2.08%	1,786,333
Jan 19, 2026	13.50	13.59	13.26	13.48	13.48	-0.59%	1,166,100
Jan 16, 2026	13.94	13.94	13.40	13.56	13.56	-1.17%	2,082,130
Jan 15, 2026	14.13	14.28	13.65	13.72	13.72	-3.92%	3,204,289
Jan 14, 2026	14.65	14.65	14.06	14.28	14.28	-1.99%	4,357,701
Jan 13, 2026	14.51	14.66	14.26	14.57	14.57	1.60%	3,246,706
Jan 12, 2026	14.45	14.68	14.19	14.34	14.34	0.28%	3,735,861
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