TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	39.50	40.06	39.29	39.98	39.98	1.22%	46,127
Apr 25, 2025	39.47	39.92	39.22	39.50	39.50	0.10%	35,171
Apr 24, 2025	38.56	39.83	38.41	39.46	39.46	3.14%	56,772
Apr 23, 2025	39.00	39.92	37.92	38.26	38.26	-1.80%	132,101
Apr 22, 2025	38.36	39.07	38.36	38.96	38.59	2.88%	63,646
Apr 21, 2025	39.28	39.28	37.77	37.87	37.51	-4.30%	88,955
Apr 17, 2025	39.44	40.19	39.26	39.57	39.20	1.36%	79,799
Apr 16, 2025	39.39	39.60	38.78	39.04	38.67	-0.31%	63,148
Apr 15, 2025	38.58	39.71	38.58	39.16	38.79	2.01%	58,697
Apr 14, 2025	37.78	38.66	37.62	38.39	38.03	3.64%	72,923
Apr 11, 2025	36.50	37.29	35.50	37.04	36.69	1.26%	94,996
Apr 10, 2025	37.75	37.75	35.50	36.58	36.23	-3.07%	97,848
Apr 9, 2025	34.67	38.06	34.10	37.74	37.38	6.55%	250,357
Apr 8, 2025	37.15	38.62	35.38	35.42	35.09	-2.29%	114,476
Apr 7, 2025	36.58	37.36	33.73	36.25	35.91	-4.13%	317,620
Apr 4, 2025	41.50	41.50	37.64	37.81	37.45	-9.98%	220,781
Apr 3, 2025	43.05	43.46	41.76	42.00	41.60	-3.67%	89,591
Apr 2, 2025	43.36	43.98	43.14	43.60	43.19	0.30%	67,136
Apr 1, 2025	43.05	43.50	42.50	43.47	43.06	0.98%	38,521
Mar 31, 2025	43.23	43.33	42.87	43.05	42.64	-0.39%	60,930
Mar 28, 2025	43.50	43.80	42.52	43.22	42.81	-0.64%	59,457
Mar 27, 2025	44.07	44.10	43.30	43.50	43.09	-1.23%	43,206
Mar 26, 2025	44.40	44.50	43.83	44.04	43.62	-0.81%	60,733
Mar 25, 2025	44.05	44.45	43.85	44.40	43.98	1.37%	59,979
Mar 24, 2025	43.81	44.21	43.38	43.80	43.39	-	53,616
Mar 21, 2025	44.20	44.30	43.57	43.80	43.03	-0.90%	59,106
Mar 20, 2025	43.80	44.20	43.45	44.20	43.42	1.14%	41,294
Mar 19, 2025	43.85	43.91	43.37	43.70	42.93	0.46%	107,123
Mar 18, 2025	44.51	44.51	43.25	43.50	42.73	-0.14%	72,593
Mar 17, 2025	43.33	43.85	42.96	43.56	42.79	2.28%	129,151
Mar 14, 2025	41.50	43.00	41.50	42.59	41.84	3.25%	83,607
Mar 13, 2025	41.39	41.95	40.89	41.25	40.52	-0.36%	48,632
Mar 12, 2025	40.80	41.95	40.69	41.40	40.67	1.90%	52,772
Mar 11, 2025	40.61	40.96	40.04	40.63	39.91	0.20%	85,405
Mar 10, 2025	41.05	41.05	40.05	40.55	39.84	-1.36%	87,811
Mar 7, 2025	40.64	41.14	40.06	41.11	40.39	0.56%	83,821
Mar 6, 2025	41.75	41.75	40.38	40.88	40.16	-2.87%	144,385
Mar 5, 2025	42.10	42.10	41.11	42.09	41.35	-0.09%	77,950
Mar 4, 2025	42.97	42.99	41.85	42.13	41.39	-2.48%	122,518
Mar 3, 2025	43.55	43.93	43.17	43.20	42.44	-0.32%	473,067
Feb 28, 2025	43.36	43.54	42.80	43.34	42.58	0.79%	108,145
Feb 27, 2025	44.11	44.11	42.77	43.00	42.24	-1.26%	44,864
Feb 26, 2025	43.55	43.99	43.02	43.55	42.78	0.05%	56,361
Feb 25, 2025	44.53	44.53	42.83	43.53	42.76	-2.38%	91,885
Feb 24, 2025	44.99	45.01	44.29	44.59	43.80	-0.89%	86,093
Feb 21, 2025	45.61	45.89	44.78	44.99	44.20	-1.36%	110,303
Feb 20, 2025	46.37	46.39	45.43	45.61	44.45	-0.89%	110,729
Feb 19, 2025	46.28	46.69	45.61	46.02	44.85	-0.17%	111,360
Feb 18, 2025	45.58	46.26	45.50	46.10	44.92	1.43%	53,194
Feb 14, 2025	45.28	45.98	45.21	45.45	44.29	1.22%	81,993