TYK Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	9.68	9.74	9.54	9.60	9.60	0.52%	1,093,000
May 6, 2026	9.70	9.92	9.54	9.55	9.55	0.32%	1,627,500
May 5, 2026	9.60	9.60	9.20	9.52	9.52	-0.83%	237,000
May 4, 2026	9.94	10.09	9.58	9.60	9.60	-3.42%	199,500
Apr 30, 2026	10.13	10.18	9.94	9.94	9.94	-0.30%	1,046,000
Apr 29, 2026	10.18	10.18	9.96	9.97	9.97	-1.48%	1,067,500
Apr 28, 2026	10.00	10.40	9.89	10.12	10.12	1.00%	2,272,000
Apr 27, 2026	10.21	10.21	9.95	10.02	10.02	-1.86%	1,444,000
Apr 24, 2026	10.42	10.48	10.16	10.21	10.21	-1.92%	1,579,500
Apr 23, 2026	10.30	10.70	10.08	10.41	10.41	0.48%	2,376,000
Apr 22, 2026	10.66	10.66	10.36	10.36	10.36	-2.54%	1,587,500
Apr 21, 2026	10.94	10.94	10.50	10.63	10.63	-2.83%	2,188,000
Apr 20, 2026	10.91	11.11	10.79	10.94	10.94	-0.91%	1,322,500
Apr 17, 2026	11.12	11.56	10.75	11.04	11.04	-	3,921,500
Apr 16, 2026	11.11	11.11	10.80	11.04	11.04	0.09%	2,388,500
Apr 15, 2026	11.16	11.89	10.92	11.03	11.03	2.13%	7,563,000
Apr 14, 2026	10.80	11.16	10.65	10.80	10.80	1.22%	2,276,500
Apr 13, 2026	11.07	11.07	10.57	10.67	10.67	-3.79%	1,339,000
Apr 10, 2026	11.20	11.51	11.02	11.09	11.09	-2.72%	1,202,000
Apr 9, 2026	11.39	11.89	11.32	11.40	11.40	-1.13%	1,923,500
Apr 8, 2026	10.90	11.55	10.90	11.53	11.53	4.82%	2,082,000
Apr 2, 2026	11.27	11.34	10.77	11.00	11.00	-0.99%	2,559,500
Apr 1, 2026	10.39	11.23	10.30	11.11	11.11	9.03%	5,349,500
Mar 31, 2026	10.36	10.81	10.15	10.19	10.19	-0.78%	2,801,000
Mar 30, 2026	10.01	10.56	9.90	10.27	10.27	1.18%	2,488,000
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