Tyntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.85	36.00	32.85	36.00	36.00	7.14%	1,994,104
Mar 26, 2026	37.25	38.75	33.60	33.60	33.60	-7.18%	3,199,493
Mar 25, 2026	34.35	36.20	34.35	36.20	36.20	9.86%	3,720,214
Mar 24, 2026	34.80	34.80	32.50	32.95	32.95	-1.64%	2,243,158
Mar 23, 2026	34.80	34.95	33.50	33.50	33.50	-4.29%	2,643,421
Mar 20, 2026	35.00	36.00	35.00	35.00	35.00	0.86%	3,660,398
Mar 19, 2026	35.30	36.00	34.55	34.70	34.70	-9.52%	5,276,636
Mar 18, 2026	37.30	40.00	36.80	38.35	38.35	4.21%	7,424,281
Mar 17, 2026	36.60	37.85	36.60	36.80	36.80	6.82%	8,992,051
Mar 16, 2026	34.50	34.55	31.80	34.45	34.45	1.77%	10,795,360
Mar 13, 2026	32.95	33.95	31.50	33.85	33.85	9.55%	85,311,960
Mar 12, 2026	30.00	30.90	30.00	30.90	30.90	9.96%	13,888,131
Mar 11, 2026	26.45	28.10	26.40	28.10	28.10	9.98%	13,026,150
Mar 10, 2026	25.15	27.55	24.75	25.55	25.55	2.00%	56,727,112
Mar 9, 2026	22.00	25.05	22.00	25.05	25.05	9.87%	40,257,263
Mar 6, 2026	21.55	22.80	21.20	22.80	22.80	9.88%	9,259,381
Mar 5, 2026	19.30	20.75	19.30	20.75	20.75	9.79%	6,502,817
Mar 4, 2026	19.55	19.60	18.60	18.90	18.90	-4.79%	1,624,521
Mar 3, 2026	19.95	20.60	19.35	19.85	19.85	0.25%	2,014,553
Mar 2, 2026	19.10	19.95	18.90	19.80	19.80	2.06%	1,451,931
Feb 26, 2026	19.70	19.70	19.30	19.40	19.40	-	779,726
Feb 25, 2026	19.80	19.95	19.25	19.40	19.40	-1.52%	1,458,242
Feb 24, 2026	19.70	20.05	19.50	19.70	19.70	-	1,672,088
Feb 23, 2026	18.75	20.00	18.75	19.70	19.70	5.63%	3,063,978
Feb 11, 2026	18.40	18.65	18.20	18.65	18.65	1.63%	776,708
Feb 10, 2026	18.50	18.60	17.95	18.35	18.35	-0.27%	1,013,282
Feb 9, 2026	19.00	19.05	18.40	18.40	18.40	-1.60%	922,993
Feb 6, 2026	19.05	19.10	18.20	18.70	18.70	-2.35%	1,175,973
Feb 5, 2026	19.10	19.70	18.90	19.15	19.15	0.26%	2,179,434
Feb 4, 2026	19.00	19.40	18.90	19.10	19.10	0.26%	1,274,514
Feb 3, 2026	19.45	19.75	18.95	19.05	19.05	-1.30%	1,368,258
Feb 2, 2026	19.25	20.20	18.45	19.30	19.30	-0.77%	3,691,442
Jan 30, 2026	18.65	19.70	17.90	19.45	19.45	5.71%	3,744,851
Jan 29, 2026	19.15	19.15	18.35	18.40	18.40	-2.65%	1,515,119
Jan 28, 2026	19.20	19.25	18.80	18.90	18.90	-0.26%	1,062,357
Jan 27, 2026	19.30	19.45	18.70	18.95	18.95	-1.30%	1,800,721
Jan 26, 2026	19.15	19.55	19.05	19.20	19.20	0.79%	1,629,717
Jan 23, 2026	19.35	19.85	18.85	19.05	19.05	0.26%	2,177,447
Jan 22, 2026	20.00	20.60	18.90	19.00	19.00	-4.52%	5,697,708
Jan 21, 2026	20.15	21.65	19.40	19.90	19.90	-1.24%	12,599,400
Jan 20, 2026	18.60	20.15	18.30	20.15	20.15	9.81%	9,136,172
Jan 19, 2026	17.80	18.75	17.80	18.35	18.35	3.97%	1,806,122
Jan 16, 2026	17.50	17.90	17.40	17.65	17.65	0.57%	618,840
Jan 15, 2026	17.95	17.95	17.40	17.55	17.55	-2.23%	664,156
Jan 14, 2026	17.15	18.20	17.15	17.95	17.95	5.59%	1,843,760
Jan 13, 2026	17.05	17.25	16.80	17.00	17.00	1.19%	642,085
Jan 12, 2026	16.50	16.95	16.45	16.80	16.80	1.82%	636,183
Jan 9, 2026	16.80	16.80	16.15	16.50	16.50	-1.20%	732,844
Jan 8, 2026	17.40	17.50	16.70	16.70	16.70	-3.75%	885,281
Jan 7, 2026	17.50	17.70	17.30	17.35	17.35	-	846,225