TYK Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.81	10.28	9.81	10.15	10.15	2.42%	1,718,000
Mar 26, 2026	10.30	10.60	9.85	9.91	9.91	-2.65%	2,194,000
Mar 25, 2026	10.30	10.30	10.06	10.18	10.18	0.69%	794,000
Mar 24, 2026	10.28	10.36	9.97	10.11	10.11	0.60%	1,401,500
Mar 23, 2026	10.00	10.39	9.83	10.05	10.05	-1.18%	1,964,500
Mar 20, 2026	10.80	10.90	10.17	10.17	10.17	-5.75%	2,050,500
Mar 19, 2026	11.23	11.34	10.78	10.79	10.79	-4.26%	848,500
Mar 18, 2026	10.98	11.31	10.89	11.27	11.27	3.30%	1,291,000
Mar 17, 2026	10.85	11.36	10.80	10.91	10.91	0.65%	1,823,000
Mar 16, 2026	10.80	10.93	10.62	10.84	10.84	0.37%	1,431,000
Mar 13, 2026	10.80	10.91	10.65	10.80	10.80	-1.10%	1,645,500
Mar 12, 2026	10.90	11.10	10.70	10.92	10.92	-1.00%	2,138,500
Mar 11, 2026	11.10	11.17	10.91	11.03	11.03	-0.63%	1,148,000
Mar 10, 2026	11.24	11.37	11.08	11.10	11.10	-0.80%	1,552,000
Mar 9, 2026	10.98	11.30	10.51	11.19	11.19	0.81%	2,211,600
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