Tyntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	81.10	82.40	78.50	79.80	79.80	1.66%	6,049,975
Nov 12, 2026	83.50	86.50	78.00	78.50	78.50	-4.73%	15,502,201
Nov 11, 2026	85.60	86.30	81.30	82.40	82.40	0.12%	12,938,776
Nov 10, 2026	81.60	82.30	79.50	82.30	82.30	9.88%	8,661,561
Nov 9, 2026	69.10	74.90	68.60	74.90	74.90	9.99%	5,741,087
Nov 6, 2026	65.40	69.80	65.40	68.10	68.10	-6.20%	8,560,866
Nov 5, 2026	78.20	79.00	72.60	72.60	72.60	-9.93%	10,259,451
Nov 4, 2026	80.40	81.00	74.50	80.60	80.60	2.94%	13,659,133
Nov 3, 2026	85.00	85.50	78.30	78.30	78.30	-9.90%	14,132,112
Nov 2, 2026	85.00	88.50	84.10	86.90	86.90	-0.57%	12,627,747
Oct 30, 2026	89.20	91.70	87.30	87.40	87.40	-9.90%	21,352,061
Oct 29, 2026	93.00	100.00	92.40	97.00	97.00	6.36%	45,628,990
Oct 28, 2026	89.30	92.00	87.70	91.20	91.20	5.68%	9,218,180
Oct 27, 2026	88.60	90.50	86.20	86.30	86.30	-0.46%	7,464,373
Oct 22, 2026	92.90	93.40	86.70	86.70	86.70	-5.66%	10,169,819
Oct 21, 2026	92.60	93.50	91.70	91.90	91.90	2.34%	6,024,229
Oct 20, 2026	93.20	93.70	89.60	89.80	89.80	-3.02%	11,266,264
Oct 19, 2026	90.00	94.30	88.40	92.60	92.60	-1.80%	10,197,061
Oct 16, 2026	92.50	95.40	92.30	94.30	94.30	3.97%	12,101,697
Oct 15, 2026	93.60	94.90	90.50	90.70	90.70	-7.92%	17,150,465
Oct 14, 2026	95.10	98.60	94.00	98.50	98.50	4.56%	15,224,781
Oct 13, 2026	98.50	99.00	92.30	94.20	94.20	-6.27%	25,465,994
Oct 12, 2026	105.50	108.00	100.00	100.50	100.50	-2.43%	30,914,226
Oct 8, 2026	102.50	103.50	100.00	103.00	103.00	-0.96%	14,116,528
Oct 7, 2026	105.50	106.50	102.00	104.00	104.00	-1.42%	23,822,354
Oct 6, 2026	117.50	118.00	105.50	105.50	105.50	-7.46%	42,807,087
Oct 5, 2026	108.00	114.00	108.00	114.00	114.00	9.62%	27,454,253
Oct 2, 2026	103.00	108.00	102.00	104.00	104.00	0.97%	30,702,529
Oct 1, 2026	106.50	111.50	102.00	103.00	103.00	-0.96%	60,579,280
Sep 30, 2026	100.50	107.50	100.00	104.00	104.00	4.21%	65,671,370
Sep 29, 2026	96.80	101.50	96.30	99.80	99.80	2.99%	26,792,812
Sep 24, 2026	97.80	101.00	96.50	96.90	96.90	-0.92%	28,496,177
Sep 23, 2026	99.60	103.00	97.60	97.80	97.80	-1.01%	25,571,698
Sep 22, 2026	101.50	103.50	98.00	98.80	98.80	-1.00%	32,316,192
Sep 21, 2026	102.00	103.00	99.60	99.80	99.80	-2.16%	21,381,046
Sep 18, 2026	98.20	102.00	96.50	102.00	102.00	6.25%	51,475,754
Sep 17, 2026	101.50	103.50	95.60	96.00	96.00	-3.81%	62,010,959
Sep 16, 2026	90.90	99.80	90.90	99.80	99.80	9.91%	50,843,543
Sep 15, 2026	92.90	94.50	90.60	90.80	90.80	-2.68%	26,180,761
Sep 14, 2026	94.00	96.30	92.50	93.30	93.30	-3.91%	29,582,354
Sep 11, 2026	94.00	101.50	92.40	97.10	97.10	1.04%	50,681,192
Sep 10, 2026	98.10	99.50	96.10	96.10	96.10	-3.42%	27,182,324
Sep 9, 2026	102.00	107.00	98.70	99.50	99.50	2.05%	56,170,188
Sep 8, 2026	100.50	102.50	97.10	97.50	97.50	-1.61%	39,992,731
Sep 7, 2026	106.00	109.50	99.10	99.10	99.10	-5.17%	61,028,043
Sep 4, 2026	98.00	104.50	95.20	104.50	104.50	10.00%	62,192,930
Sep 3, 2026	105.00	107.50	95.00	95.00	95.00	-9.09%	52,236,548
Sep 2, 2026	108.00	111.00	100.00	104.50	104.50	-2.79%	78,465,633
Sep 1, 2026	98.50	107.50	96.20	107.50	107.50	9.92%	68,553,081
Aug 31, 2026	95.10	100.50	88.40	97.80	97.80	1.77%	86,618,154