Tyntek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.20	72.60	66.90	67.50	67.50	-8.78%	6,121,812
May 7, 2026	74.80	78.60	73.00	74.00	74.00	-2.89%	48,812,296
May 6, 2026	76.20	76.20	66.60	76.20	76.20	9.96%	58,808,990
May 5, 2026	69.30	69.30	68.80	69.30	69.30	10.00%	6,019,353
May 4, 2026	58.90	63.00	55.20	63.00	63.00	9.95%	24,624,867
Apr 30, 2026	62.60	64.70	56.00	57.30	57.30	-3.70%	64,170,249
Apr 29, 2026	50.80	59.50	50.30	59.50	59.50	9.98%	36,419,814
Apr 28, 2026	50.50	54.10	49.90	54.10	54.10	9.96%	5,896,386
Apr 27, 2026	51.00	51.00	47.05	49.20	49.20	3.14%	3,402,483
Apr 24, 2026	49.00	50.00	46.10	47.70	47.70	-2.05%	3,057,407
Apr 23, 2026	53.00	53.00	47.00	48.70	48.70	-6.70%	4,845,458
Apr 22, 2026	52.00	53.00	52.00	52.20	52.20	-2.25%	3,000,685
Apr 21, 2026	55.70	55.70	50.50	53.40	53.40	-4.13%	5,378,378
Apr 20, 2026	55.20	57.10	55.00	55.70	55.70	2.39%	4,690,080
Apr 17, 2026	54.00	54.80	53.00	54.40	54.40	2.26%	3,992,014
Apr 16, 2026	50.00	53.90	50.00	53.20	53.20	7.91%	3,546,129
Apr 15, 2026	52.00	52.00	49.15	49.30	49.30	-6.81%	6,658,627
Apr 14, 2026	55.60	56.00	50.00	52.90	52.90	1.73%	71,718,280
Apr 13, 2026	50.60	52.00	50.00	52.00	52.00	9.94%	10,051,470
Apr 10, 2026	47.30	47.30	45.60	47.30	47.30	10.00%	26,363,130
Apr 9, 2026	41.40	43.00	41.35	43.00	43.00	9.97%	22,925,350
Apr 8, 2026	36.35	39.10	35.40	39.10	39.10	9.99%	47,309,030
Apr 7, 2026	42.10	42.10	34.50	35.55	35.55	-7.18%	53,445,650
Apr 2, 2026	38.30	38.30	38.30	38.30	38.30	9.90%	11,959,040
Apr 1, 2026	33.90	34.85	33.90	34.85	34.85	9.94%	1,560,626
Mar 31, 2026	33.80	34.25	31.50	31.70	31.70	-9.43%	2,417,066
Mar 30, 2026	35.10	36.00	33.60	35.00	35.00	-2.78%	1,593,043
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%	13,888,130
Mar 11, 2026	26.45	28.10	26.40	28.10	28.10	9.98%	13,035,500
Mar 10, 2026	25.15	27.55	24.75	25.55	25.55	2.00%	56,727,110
Mar 9, 2026	22.00	25.05	22.00	25.05	25.05	9.87%	40,257,260
Mar 6, 2026	21.55	22.80	21.20	22.80	22.80	9.88%	9,266,319
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%	2,018,979
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	-	912,638
Feb 25, 2026	19.80	19.95	19.25	19.40	19.40	-1.52%	1,459,847
Feb 24, 2026	19.70	20.05	19.50	19.70	19.70	-	1,672,088