TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	47.67	48.48	47.51	48.43	48.43	3.13%	136,579
Jan 17, 2025	47.03	47.58	46.91	46.96	46.96	0.32%	216,946
Jan 16, 2025	45.25	46.81	45.07	46.81	46.81	3.45%	103,586
Jan 15, 2025	45.45	46.00	44.85	45.25	45.25	0.49%	145,357
Jan 14, 2025	45.34	45.39	44.49	45.03	45.03	1.35%	140,723
Jan 13, 2025	44.45	45.13	44.20	44.43	44.43	1.30%	125,795
Jan 10, 2025	44.33	44.55	43.73	43.86	43.86	-0.11%	146,207
Jan 8, 2025	43.78	44.20	43.60	43.91	43.91	0.64%	122,520
Jan 7, 2025	44.20	44.47	43.56	43.63	43.63	-0.68%	137,815
Jan 6, 2025	44.00	44.75	43.75	43.93	43.93	1.97%	204,313
Jan 3, 2025	42.32	43.34	42.12	43.08	43.08	2.50%	103,629
Jan 2, 2025	42.10	42.50	41.95	42.03	42.03	0.07%	193,799
Dec 31, 2024	42.29	42.49	41.90	42.00	42.00	0.07%	77,354
Dec 30, 2024	41.35	42.13	41.16	41.97	41.97	0.79%	94,698
Dec 27, 2024	42.51	43.00	41.55	41.64	41.64	-2.09%	78,394
Dec 26, 2024	43.07	43.07	42.36	42.53	42.53	-1.66%	110,277
Dec 24, 2024	42.31	43.52	42.10	43.25	43.25	1.86%	31,908
Dec 23, 2024	42.42	42.68	42.05	42.46	42.11	0.83%	44,470
Dec 20, 2024	41.72	42.16	41.48	42.11	41.76	1.96%	52,341
Dec 19, 2024	42.27	42.29	41.03	41.30	40.95	-1.50%	45,431
Dec 18, 2024	42.94	43.00	41.73	41.93	41.58	-1.67%	40,661
Dec 17, 2024	43.25	43.63	42.61	42.64	42.28	-1.59%	45,433
Dec 16, 2024	43.79	43.79	43.17	43.33	42.97	-0.41%	92,304
Dec 13, 2024	42.90	43.67	42.90	43.51	43.15	0.97%	34,665
Dec 12, 2024	43.75	44.01	42.79	43.09	42.73	-1.46%	61,293
Dec 11, 2024	43.54	44.08	43.54	43.73	43.36	-0.07%	26,023
Dec 10, 2024	45.37	45.49	43.75	43.76	43.39	-3.19%	47,529
Dec 9, 2024	45.51	45.83	45.00	45.20	44.82	-0.02%	45,872
Dec 6, 2024	45.00	45.99	44.80	45.21	44.83	1.57%	57,836
Dec 5, 2024	44.39	44.79	43.75	44.51	44.14	1.34%	26,333
Dec 4, 2024	44.92	44.92	43.77	43.92	43.55	-1.96%	49,066
Dec 3, 2024	45.20	45.31	44.80	44.80	44.43	-1.56%	27,445
Dec 2, 2024	46.06	46.32	45.20	45.51	45.13	-1.07%	44,481
Nov 29, 2024	45.87	46.35	45.48	46.00	45.62	1.19%	34,359
Nov 27, 2024	44.98	45.53	44.94	45.46	45.08	1.61%	24,513
Nov 26, 2024	44.40	44.76	44.26	44.74	44.37	0.61%	28,981
Nov 25, 2024	44.82	45.31	44.40	44.47	44.10	-1.07%	34,961
Nov 22, 2024	44.43	45.14	44.43	44.95	44.57	-0.58%	38,436
Nov 21, 2024	44.23	45.34	44.23	45.21	44.07	2.22%	57,923
Nov 20, 2024	43.57	44.41	43.57	44.23	43.11	1.53%	54,857
Nov 19, 2024	43.80	44.13	43.57	43.57	42.46	-0.35%	32,383
Nov 18, 2024	43.03	43.75	43.03	43.72	42.62	2.08%	26,581
Nov 15, 2024	42.50	43.27	42.26	42.83	41.75	-0.09%	27,561
Nov 14, 2024	43.00	43.00	42.76	42.87	41.79	-0.46%	21,812
Nov 13, 2024	43.19	43.45	42.91	43.07	41.98	-0.83%	30,431
Nov 12, 2024	43.40	43.90	43.17	43.43	42.33	0.16%	25,701
Nov 11, 2024	42.81	43.89	42.81	43.36	42.26	1.19%	27,745
Nov 8, 2024	42.20	43.08	42.20	42.85	41.77	2.59%	36,841
Nov 7, 2024	40.99	41.86	40.99	41.77	40.71	2.33%	36,375
Nov 6, 2024	40.44	41.20	40.03	40.82	39.79	2.05%	33,278
Nov 5, 2024	39.92	40.64	39.92	40.00	38.99	0.15%	39,184
Nov 4, 2024	39.92	40.40	39.90	39.94	38.93	-0.62%	22,104
Nov 1, 2024	40.74	40.74	40.00	40.19	39.17	-0.35%	15,588
Oct 31, 2024	40.28	40.57	40.13	40.33	39.31	0.67%	24,180
Oct 30, 2024	40.04	40.39	40.04	40.06	39.05	0.12%	17,758
Oct 29, 2024	40.25	40.63	39.89	40.01	39.00	-1.36%	22,587
Oct 28, 2024	40.56	40.95	40.50	40.56	39.54	-0.90%	15,752
Oct 25, 2024	41.12	41.17	40.78	40.93	39.90	0.14%	15,018
Oct 24, 2024	40.26	40.94	40.26	40.87	39.84	1.34%	22,530
Oct 23, 2024	40.50	41.08	40.18	40.33	39.31	-0.91%	21,326
Oct 22, 2024	40.80	40.96	40.59	40.70	39.67	-0.59%	22,430
Oct 21, 2024	41.06	41.22	40.94	40.94	39.91	0.49%	17,081
Oct 18, 2024	40.36	40.92	40.17	40.74	39.71	0.67%	24,252
Oct 17, 2024	40.43	40.72	40.36	40.47	39.45	0.25%	21,888
Oct 16, 2024	40.00	40.56	40.00	40.37	39.35	0.67%	11,433
Oct 15, 2024	40.05	40.35	40.00	40.10	39.09	-0.35%	16,911
Oct 14, 2024	40.29	40.58	40.21	40.24	39.22	0.10%	21,328
Oct 11, 2024	40.33	40.38	40.05	40.20	39.18	-0.59%	36,419
Oct 10, 2024	40.95	41.06	40.37	40.44	39.42	-1.44%	22,712
Oct 9, 2024	40.00	41.03	40.00	41.03	39.99	1.96%	19,084
Oct 8, 2024	40.75	40.91	40.06	40.24	39.22	-1.85%	35,873
Oct 7, 2024	41.15	41.46	41.00	41.00	39.96	0.10%	36,133
Oct 4, 2024	40.80	41.04	40.69	40.96	39.92	1.01%	17,308
Oct 3, 2024	40.57	40.77	40.24	40.55	39.53	0.40%	31,823
Oct 2, 2024	40.03	40.47	39.74	40.39	39.37	1.33%	26,098
Oct 1, 2024	39.45	39.98	39.11	39.86	38.85	1.55%	29,366
Sep 30, 2024	38.66	39.42	38.65	39.25	38.26	1.58%	35,761
Sep 27, 2024	38.61	38.77	38.34	38.64	37.66	-0.34%	23,620
Sep 26, 2024	39.98	39.98	38.70	38.77	37.79	-2.69%	46,064
Sep 25, 2024	39.69	39.95	39.52	39.84	38.83	0.94%	63,132
Sep 24, 2024	39.42	39.72	39.25	39.47	38.47	0.87%	25,534
Sep 23, 2024	37.87	39.20	37.87	39.13	38.14	3.57%	30,342
Sep 20, 2024	37.96	38.00	37.71	37.78	36.83	-0.25%	18,258
Sep 19, 2024	38.24	38.24	37.80	37.88	36.92	0.10%	35,194
Sep 18, 2024	38.14	38.36	37.66	37.84	36.88	-0.24%	25,643
Sep 17, 2024	37.56	37.93	37.50	37.93	36.97	1.66%	20,297
Sep 16, 2024	36.94	37.71	36.94	37.31	36.37	1.75%	60,422
Sep 13, 2024	36.50	36.79	36.25	36.67	35.74	1.07%	24,421
Sep 12, 2024	35.88	36.39	35.74	36.28	35.36	1.94%	25,553
Sep 11, 2024	35.90	35.90	35.48	35.59	34.69	-0.31%	33,004
Sep 10, 2024	35.83	36.08	35.60	35.70	34.80	0.03%	40,062
Sep 9, 2024	36.02	36.45	35.53	35.69	34.79	-0.78%	49,061
Sep 6, 2024	36.10	36.15	35.80	35.97	35.06	-0.88%	52,945
Sep 5, 2024	35.75	36.39	35.75	36.29	35.37	1.31%	31,659
Sep 4, 2024	36.12	36.40	35.75	35.82	34.91	-1.24%	20,403
Sep 3, 2024	36.70	36.70	35.97	36.27	35.35	-1.33%	18,619
Aug 30, 2024	36.86	37.36	36.24	36.76	35.83	0.91%	62,178
Aug 29, 2024	35.71	36.55	35.71	36.43	35.51	1.85%	29,021
Aug 28, 2024	35.98	36.33	35.75	35.77	34.87	-1.11%	18,542
Aug 27, 2024	36.27	36.50	36.01	36.17	35.26	-0.30%	13,775