TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.61	45.89	44.78	44.99	44.99	-1.36%	110,303
Feb 20, 2025	46.37	46.39	45.43	45.61	45.24	-0.89%	110,729
Feb 19, 2025	46.28	46.69	45.61	46.02	45.65	-0.17%	111,360
Feb 18, 2025	45.58	46.26	45.50	46.10	45.73	1.43%	53,194
Feb 14, 2025	45.28	45.98	45.21	45.45	45.08	1.22%	81,993
Feb 13, 2025	44.27	44.97	44.00	44.90	44.54	1.72%	48,728
Feb 12, 2025	44.37	44.71	43.89	44.14	43.79	-0.68%	69,581
Feb 11, 2025	45.39	45.39	44.00	44.44	44.08	-1.70%	159,548
Feb 10, 2025	45.23	45.65	45.01	45.21	44.85	0.29%	442,175
Feb 7, 2025	45.52	45.52	44.85	45.08	44.72	-0.79%	90,288
Feb 6, 2025	46.42	46.46	45.11	45.44	45.07	-1.77%	72,117
Feb 5, 2025	45.88	46.42	45.61	46.26	45.89	1.18%	62,267
Feb 4, 2025	45.59	45.92	44.86	45.72	45.35	0.46%	66,624
Feb 3, 2025	44.87	45.64	44.42	45.51	45.14	0.95%	67,474
Jan 31, 2025	45.93	45.93	44.92	45.08	44.72	-0.55%	99,810
Jan 30, 2025	44.98	45.56	44.98	45.33	44.97	1.52%	105,606
Jan 29, 2025	44.94	45.27	44.54	44.65	44.29	0.31%	107,322
Jan 28, 2025	44.33	44.54	43.63	44.51	44.15	0.36%	133,541
Jan 27, 2025	47.29	47.34	44.09	44.35	43.99	-6.41%	226,681
Jan 24, 2025	47.15	47.74	47.15	47.39	47.01	-0.19%	53,761
Jan 23, 2025	47.62	47.94	47.32	47.48	46.74	-0.46%	91,370
Jan 22, 2025	48.70	48.76	47.57	47.70	46.95	-1.51%	138,768
Jan 21, 2025	47.67	48.48	47.51	48.43	47.67	3.13%	136,629
Jan 17, 2025	47.03	47.58	46.91	46.96	46.23	0.32%	216,946
Jan 16, 2025	45.25	46.81	45.07	46.81	46.08	3.45%	103,586
Jan 15, 2025	45.45	46.00	44.85	45.25	44.54	0.49%	145,357
Jan 14, 2025	45.34	45.39	44.49	45.03	44.33	1.35%	140,723
Jan 13, 2025	44.45	45.13	44.20	44.43	43.74	1.30%	125,795
Jan 10, 2025	44.33	44.55	43.73	43.86	43.17	-0.11%	146,207
Jan 8, 2025	43.78	44.20	43.60	43.91	43.22	0.64%	122,520
Jan 7, 2025	44.20	44.47	43.56	43.63	42.95	-0.68%	137,815
Jan 6, 2025	44.00	44.75	43.75	43.93	43.24	1.97%	204,313
Jan 3, 2025	42.32	43.34	42.12	43.08	42.41	2.50%	103,629
Jan 2, 2025	42.10	42.50	41.95	42.03	41.37	0.07%	193,799
Dec 31, 2024	42.29	42.49	41.90	42.00	41.34	0.07%	77,354
Dec 30, 2024	41.35	42.13	41.16	41.97	41.31	0.79%	94,698
Dec 27, 2024	42.51	43.00	41.55	41.64	40.99	-2.09%	78,394
Dec 26, 2024	43.07	43.07	42.36	42.53	41.87	-1.66%	110,277
Dec 24, 2024	42.31	43.52	42.10	43.25	42.57	1.86%	31,908
Dec 23, 2024	42.42	42.68	42.05	42.46	41.45	0.83%	44,470
Dec 20, 2024	41.72	42.16	41.48	42.11	41.11	1.96%	52,341
Dec 19, 2024	42.27	42.29	41.03	41.30	40.31	-1.50%	45,431
Dec 18, 2024	42.94	43.00	41.73	41.93	40.93	-1.67%	40,661
Dec 17, 2024	43.25	43.63	42.61	42.64	41.62	-1.59%	45,433
Dec 16, 2024	43.79	43.79	43.17	43.33	42.30	-0.41%	92,304
Dec 13, 2024	42.90	43.67	42.90	43.51	42.47	0.97%	34,665
Dec 12, 2024	43.75	44.01	42.79	43.09	42.06	-1.46%	61,293
Dec 11, 2024	43.54	44.08	43.54	43.73	42.69	-0.07%	26,023
Dec 10, 2024	45.37	45.49	43.75	43.76	42.72	-3.19%	47,529
Dec 9, 2024	45.51	45.83	45.00	45.20	44.12	-0.02%	45,872
Dec 6, 2024	45.00	45.99	44.80	45.21	44.13	1.57%	57,836
Dec 5, 2024	44.39	44.79	43.75	44.51	43.45	1.34%	26,333
Dec 4, 2024	44.92	44.92	43.77	43.92	42.87	-1.96%	49,066
Dec 3, 2024	45.20	45.31	44.80	44.80	43.73	-1.56%	27,445
Dec 2, 2024	46.06	46.32	45.20	45.51	44.42	-1.07%	44,481
Nov 29, 2024	45.87	46.35	45.48	46.00	44.90	1.19%	34,359
Nov 27, 2024	44.98	45.53	44.94	45.46	44.38	1.61%	24,513
Nov 26, 2024	44.40	44.76	44.26	44.74	43.67	0.61%	28,981
Nov 25, 2024	44.82	45.31	44.40	44.47	43.41	-1.07%	34,961
Nov 22, 2024	44.43	45.14	44.43	44.95	43.88	-0.58%	38,436
Nov 21, 2024	44.23	45.34	44.23	45.21	43.38	2.22%	57,923
Nov 20, 2024	43.57	44.41	43.57	44.23	42.44	1.53%	54,857
Nov 19, 2024	43.80	44.13	43.57	43.57	41.80	-0.35%	32,383
Nov 18, 2024	43.03	43.75	43.03	43.72	41.95	2.08%	26,581
Nov 15, 2024	42.50	43.27	42.26	42.83	41.10	-0.09%	27,561
Nov 14, 2024	43.00	43.00	42.76	42.87	41.13	-0.46%	21,812
Nov 13, 2024	43.19	43.45	42.91	43.07	41.33	-0.83%	30,431
Nov 12, 2024	43.40	43.90	43.17	43.43	41.67	0.16%	25,701
Nov 11, 2024	42.81	43.89	42.81	43.36	41.60	1.19%	27,745
Nov 8, 2024	42.20	43.08	42.20	42.85	41.11	2.59%	36,841
Nov 7, 2024	40.99	41.86	40.99	41.77	40.08	2.33%	36,375
Nov 6, 2024	40.44	41.20	40.03	40.82	39.17	2.05%	33,278
Nov 5, 2024	39.92	40.64	39.92	40.00	38.38	0.15%	39,184
Nov 4, 2024	39.92	40.40	39.90	39.94	38.32	-0.62%	22,104
Nov 1, 2024	40.74	40.74	40.00	40.19	38.56	-0.35%	15,588
Oct 31, 2024	40.28	40.57	40.13	40.33	38.70	0.67%	24,180
Oct 30, 2024	40.04	40.39	40.04	40.06	38.44	0.12%	17,758
Oct 29, 2024	40.25	40.63	39.89	40.01	38.39	-1.36%	22,587
Oct 28, 2024	40.56	40.95	40.50	40.56	38.92	-0.90%	15,752
Oct 25, 2024	41.12	41.17	40.78	40.93	39.27	0.14%	15,018
Oct 24, 2024	40.26	40.94	40.26	40.87	39.22	1.34%	22,530
Oct 23, 2024	40.50	41.08	40.18	40.33	38.70	-0.91%	21,326
Oct 22, 2024	40.80	40.96	40.59	40.70	39.05	-0.59%	22,430
Oct 21, 2024	41.06	41.22	40.94	40.94	39.28	0.49%	17,081
Oct 18, 2024	40.36	40.92	40.17	40.74	39.09	0.67%	24,252
Oct 17, 2024	40.43	40.72	40.36	40.47	38.83	0.25%	21,888
Oct 16, 2024	40.00	40.56	40.00	40.37	38.73	0.67%	11,433
Oct 15, 2024	40.05	40.35	40.00	40.10	38.48	-0.35%	16,911
Oct 14, 2024	40.29	40.58	40.21	40.24	38.61	0.10%	21,328
Oct 11, 2024	40.33	40.38	40.05	40.20	38.57	-0.59%	36,419
Oct 10, 2024	40.95	41.06	40.37	40.44	38.80	-1.44%	22,712
Oct 9, 2024	40.00	41.03	40.00	41.03	39.37	1.96%	19,084
Oct 8, 2024	40.75	40.91	40.06	40.24	38.61	-1.85%	35,873
Oct 7, 2024	41.15	41.46	41.00	41.00	39.34	0.10%	36,133
Oct 4, 2024	40.80	41.04	40.69	40.96	39.30	1.01%	17,308
Oct 3, 2024	40.57	40.77	40.24	40.55	38.91	0.40%	31,823
Oct 2, 2024	40.03	40.47	39.74	40.39	38.75	1.33%	26,098
Oct 1, 2024	39.45	39.98	39.11	39.86	38.25	1.55%	29,366
Sep 30, 2024	38.66	39.42	38.65	39.25	37.66	1.58%	35,761
Sep 27, 2024	38.61	38.77	38.34	38.64	37.07	-0.34%	23,620