TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	40.26	40.94	40.26	40.87	40.87	1.34%	22,530
Oct 23, 2024	40.50	41.08	40.18	40.33	40.33	-0.91%	21,326
Oct 22, 2024	40.80	40.96	40.59	40.70	40.70	-0.59%	22,430
Oct 21, 2024	41.06	41.22	40.94	40.94	40.94	0.49%	17,081
Oct 18, 2024	40.36	40.92	40.17	40.74	40.74	0.67%	24,252
Oct 17, 2024	40.43	40.72	40.36	40.47	40.47	0.25%	21,888
Oct 16, 2024	40.00	40.56	40.00	40.37	40.37	0.67%	11,433
Oct 15, 2024	40.05	40.35	40.00	40.10	40.10	-0.35%	16,911
Oct 14, 2024	40.29	40.58	40.21	40.24	40.24	0.10%	21,328
Oct 11, 2024	40.33	40.38	40.05	40.20	40.20	-0.59%	36,419
Oct 10, 2024	40.95	41.06	40.37	40.44	40.44	-1.44%	22,712
Oct 9, 2024	40.00	41.03	40.00	41.03	41.03	1.96%	19,084
Oct 8, 2024	40.75	40.91	40.06	40.24	40.24	-1.85%	35,873
Oct 7, 2024	41.15	41.46	41.00	41.00	41.00	0.10%	36,133
Oct 4, 2024	40.80	41.04	40.69	40.96	40.96	1.01%	17,308
Oct 3, 2024	40.57	40.77	40.24	40.55	40.55	0.40%	31,823
Oct 2, 2024	40.03	40.47	39.74	40.39	40.39	1.33%	26,098
Oct 1, 2024	39.45	39.98	39.11	39.86	39.86	1.55%	29,366
Sep 30, 2024	38.66	39.42	38.65	39.25	39.25	1.58%	35,761
Sep 27, 2024	38.61	38.77	38.34	38.64	38.64	-0.34%	23,620
Sep 26, 2024	39.98	39.98	38.70	38.77	38.77	-2.69%	46,064
Sep 25, 2024	39.69	39.95	39.52	39.84	39.84	0.94%	63,132
Sep 24, 2024	39.42	39.72	39.25	39.47	39.47	0.87%	25,534
Sep 23, 2024	37.87	39.20	37.87	39.13	39.13	3.57%	30,342
Sep 20, 2024	37.96	38.00	37.71	37.78	37.78	-0.25%	18,258
Sep 19, 2024	38.24	38.24	37.80	37.88	37.88	0.10%	35,194
Sep 18, 2024	38.14	38.36	37.66	37.84	37.84	-0.24%	25,643
Sep 17, 2024	37.56	37.93	37.50	37.93	37.93	1.66%	20,297
Sep 16, 2024	36.94	37.71	36.94	37.31	37.31	1.75%	60,422
Sep 13, 2024	36.50	36.79	36.25	36.67	36.67	1.07%	24,421
Sep 12, 2024	35.88	36.39	35.74	36.28	36.28	1.94%	25,553
Sep 11, 2024	35.90	35.90	35.48	35.59	35.59	-0.31%	33,004
Sep 10, 2024	35.83	36.08	35.60	35.70	35.70	0.03%	40,062
Sep 9, 2024	36.02	36.45	35.53	35.69	35.69	-0.78%	49,061
Sep 6, 2024	36.10	36.15	35.80	35.97	35.97	-0.88%	52,945
Sep 5, 2024	35.75	36.39	35.75	36.29	36.29	1.31%	31,659
Sep 4, 2024	36.12	36.40	35.75	35.82	35.82	-1.24%	20,403
Sep 3, 2024	36.70	36.70	35.97	36.27	36.27	-1.33%	18,619
Aug 30, 2024	36.86	37.36	36.24	36.76	36.76	0.91%	62,178
Aug 29, 2024	35.71	36.55	35.71	36.43	36.43	1.85%	29,021
Aug 28, 2024	35.98	36.33	35.75	35.77	35.77	-1.11%	18,542
Aug 27, 2024	36.27	36.50	36.01	36.17	36.17	-0.30%	13,775
Aug 26, 2024	36.50	36.74	36.22	36.28	36.28	0.17%	20,542
Aug 23, 2024	35.89	36.35	35.75	36.22	36.22	-0.41%	20,688
Aug 22, 2024	36.41	36.49	36.24	36.37	35.60	0.72%	20,084
Aug 21, 2024	35.92	36.44	35.92	36.11	35.35	0.31%	39,037
Aug 20, 2024	36.94	37.37	35.95	36.00	35.24	-2.48%	51,823
Aug 19, 2024	36.76	37.11	36.67	36.92	36.14	-0.18%	26,382
Aug 16, 2024	36.04	37.00	35.88	36.98	36.20	3.01%	71,725
Aug 15, 2024	35.86	36.13	35.78	35.90	35.14	0.84%	35,691
Aug 14, 2024	35.21	35.83	35.20	35.60	34.85	0.71%	51,010
Aug 13, 2024	35.42	35.60	35.28	35.35	34.61	-0.45%	28,866
Aug 12, 2024	35.73	35.97	35.40	35.51	34.76	-0.10%	41,109
Aug 9, 2024	35.52	35.77	35.40	35.55	34.80	0.35%	41,035
Aug 8, 2024	34.93	35.49	34.93	35.42	34.67	1.29%	16,795
Aug 7, 2024	34.67	35.51	34.67	34.97	34.23	1.36%	59,189
Aug 6, 2024	33.38	34.64	33.38	34.50	33.77	3.70%	49,712
Aug 5, 2024	33.61	33.75	33.09	33.27	32.57	-3.70%	42,378
Aug 2, 2024	35.40	35.40	34.24	34.55	33.82	-2.21%	38,625
Aug 1, 2024	35.23	35.47	35.05	35.33	34.59	0.66%	29,162
Jul 31, 2024	35.28	35.40	35.01	35.10	34.36	0.31%	29,582
Jul 30, 2024	34.89	35.03	34.72	34.99	34.25	0.84%	16,537
Jul 29, 2024	34.97	34.99	34.59	34.70	33.97	-0.54%	18,685
Jul 26, 2024	34.82	35.13	34.75	34.89	34.15	-0.03%	14,171
Jul 25, 2024	35.07	35.24	34.79	34.90	34.16	-0.74%	19,263
Jul 24, 2024	35.66	35.85	34.91	35.16	34.42	-1.90%	45,831
Jul 23, 2024	36.04	36.04	35.74	35.84	35.08	-0.67%	12,941
Jul 22, 2024	35.62	36.10	35.54	36.08	35.32	2.01%	26,400
Jul 19, 2024	35.45	35.66	35.36	35.37	34.62	-0.06%	15,606
Jul 18, 2024	35.18	35.57	35.18	35.39	34.64	0.34%	15,914
Jul 17, 2024	35.65	35.84	35.18	35.27	34.53	-1.07%	18,632
Jul 16, 2024	35.66	35.74	35.52	35.65	34.90	-0.36%	31,546
Jul 15, 2024	35.97	35.97	35.47	35.78	35.03	-	27,415
Jul 12, 2024	35.81	35.99	35.63	35.78	35.03	0.42%	33,486
Jul 11, 2024	35.41	35.91	35.35	35.63	34.88	1.45%	72,198
Jul 10, 2024	35.27	35.44	34.96	35.12	34.38	-0.06%	28,006
Jul 9, 2024	35.13	35.41	35.01	35.14	34.40	-0.57%	37,981
Jul 8, 2024	35.19	35.54	35.15	35.34	34.60	0.66%	90,336
Jul 5, 2024	35.34	35.34	34.99	35.11	34.37	-0.48%	43,553
Jul 3, 2024	34.60	35.32	34.60	35.28	34.54	1.53%	31,060
Jul 2, 2024	34.58	34.90	34.42	34.75	34.02	0.99%	42,054
Jul 1, 2024	35.00	35.14	34.37	34.41	33.69	-1.32%	56,081
Jun 28, 2024	34.38	34.99	34.38	34.87	34.14	1.37%	71,824
Jun 27, 2024	34.17	34.47	34.15	34.40	33.68	0.82%	45,722
Jun 26, 2024	33.98	34.20	33.87	34.12	33.40	0.68%	65,473
Jun 25, 2024	33.78	33.98	33.68	33.89	33.18	0.74%	29,164
Jun 24, 2024	33.31	33.81	33.31	33.64	32.93	0.99%	73,644
Jun 21, 2024	33.33	33.39	33.14	33.31	32.61	0.27%	19,894
Jun 20, 2024	32.90	33.30	32.90	33.22	32.52	1.10%	19,255
Jun 18, 2024	32.68	33.08	32.68	32.86	32.17	0.09%	32,734
Jun 17, 2024	32.76	32.98	32.75	32.83	32.14	-0.09%	11,321
Jun 14, 2024	33.09	33.17	32.74	32.86	32.17	-0.70%	15,402
Jun 13, 2024	33.09	33.12	32.83	33.09	32.39	-0.57%	21,729
Jun 12, 2024	33.59	33.59	33.12	33.28	32.58	-0.15%	17,461
Jun 11, 2024	33.11	33.35	32.91	33.33	32.63	0.73%	39,621
Jun 10, 2024	32.66	33.15	32.66	33.09	32.39	1.35%	19,097
Jun 7, 2024	32.81	33.02	32.60	32.65	31.96	-0.91%	22,944
Jun 6, 2024	32.89	33.02	32.75	32.95	32.26	0.18%	21,266
Jun 5, 2024	32.81	32.91	32.67	32.89	32.20	0.37%	33,479
Jun 4, 2024	32.97	33.01	32.63	32.77	32.08	-1.30%	67,746