Tyntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	84.50	86.50	80.30	81.20	81.20	0.37%	24,537,364
May 28, 2026	78.90	85.50	78.50	80.90	80.90	3.98%	37,925,253
May 27, 2026	79.90	81.40	73.50	77.80	77.80	-0.64%	19,382,889
May 26, 2026	80.60	82.30	77.10	78.30	78.30	0.13%	15,596,650
May 25, 2026	83.20	88.80	78.00	78.20	78.20	-5.90%	38,478,280
May 22, 2026	78.60	83.20	75.70	83.20	83.10	9.91%	19,053,490
May 21, 2026	70.00	75.70	70.00	75.70	75.61	9.87%	4,140,583
May 20, 2026	67.00	69.00	67.00	68.90	68.82	6.33%	1,840,381
May 19, 2026	65.00	65.80	64.20	64.80	64.72	1.57%	1,603,106
May 18, 2026	60.20	64.20	57.90	63.80	63.72	3.07%	3,926,733
May 15, 2026	61.00	65.00	61.00	61.90	61.83	-7.34%	2,632,121
May 14, 2026	68.40	70.20	66.80	66.80	66.72	-1.76%	1,228,408
May 13, 2026	69.30	69.30	68.00	68.00	67.92	-2.72%	1,705,975
May 12, 2026	70.00	70.20	66.80	69.90	69.82	4.80%	3,000,932
May 11, 2026	62.10	68.00	62.10	66.70	66.62	-1.19%	3,972,922
May 8, 2026	70.20	72.60	66.90	67.50	67.42	-8.78%	6,152,299
May 7, 2026	74.80	78.60	73.00	74.00	73.91	-2.89%	48,812,290
May 6, 2026	76.20	76.20	66.60	76.20	76.11	9.96%	58,846,970
May 5, 2026	69.30	69.30	68.80	69.30	69.22	10.00%	6,019,353
May 4, 2026	58.90	63.00	55.20	63.00	62.92	9.95%	25,246,010
Apr 30, 2026	62.60	64.70	56.00	57.30	57.23	-3.70%	64,170,240
Apr 29, 2026	50.80	59.50	50.30	59.50	59.43	9.98%	36,419,810
Apr 28, 2026	50.50	54.10	49.90	54.10	54.03	9.96%	5,896,386
Apr 27, 2026	51.00	51.00	47.05	49.20	49.14	3.14%	3,402,483
Apr 24, 2026	49.00	50.00	46.10	47.70	47.64	-2.05%	3,057,407
Apr 23, 2026	53.00	53.00	47.00	48.70	48.64	-6.70%	4,845,458
Apr 22, 2026	52.00	53.00	52.00	52.20	52.14	-2.25%	3,000,685
Apr 21, 2026	55.70	55.70	50.50	53.40	53.34	-4.13%	5,378,378
Apr 20, 2026	55.20	57.10	55.00	55.70	55.63	2.39%	4,690,080
Apr 17, 2026	54.00	54.80	53.00	54.40	54.33	2.26%	3,992,014
Apr 16, 2026	50.00	53.90	50.00	53.20	53.14	7.91%	3,546,129
Apr 15, 2026	52.00	52.00	49.15	49.30	49.24	-6.81%	6,658,627
Apr 14, 2026	55.60	56.00	50.00	52.90	52.84	1.73%	71,718,280
Apr 13, 2026	50.60	52.00	50.00	52.00	51.94	9.94%	10,051,470
Apr 10, 2026	47.30	47.30	45.60	47.30	47.24	10.00%	26,363,130
Apr 9, 2026	41.40	43.00	41.35	43.00	42.95	9.97%	22,925,350
Apr 8, 2026	36.35	39.10	35.40	39.10	39.05	9.99%	47,309,030
Apr 7, 2026	42.10	42.10	34.50	35.55	35.51	-7.18%	53,445,650
Apr 2, 2026	38.30	38.30	38.30	38.30	38.25	9.90%	11,959,040
Apr 1, 2026	33.90	34.85	33.90	34.85	34.81	9.94%	1,560,626
Mar 31, 2026	33.80	34.25	31.50	31.70	31.66	-9.43%	2,417,066
Mar 30, 2026	35.10	36.00	33.60	35.00	34.96	-2.78%	1,593,043
Mar 27, 2026	32.85	36.00	32.85	36.00	35.96	7.14%	1,994,104
Mar 26, 2026	37.25	38.75	33.60	33.60	33.56	-7.18%	3,199,493
Mar 25, 2026	34.35	36.20	34.35	36.20	36.16	9.86%	3,720,214
Mar 24, 2026	34.80	34.80	32.50	32.95	32.91	-1.64%	2,243,158
Mar 23, 2026	34.80	34.95	33.50	33.50	33.46	-4.29%	2,643,421
Mar 20, 2026	35.00	36.00	35.00	35.00	34.96	0.86%	3,660,398
Mar 19, 2026	35.30	36.00	34.55	34.70	34.66	-9.52%	5,276,636
Mar 18, 2026	37.30	40.00	36.80	38.35	38.30	4.21%	7,424,281