TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.55	41.71	41.16	41.61	41.61	1.04%	46,055
Jun 5, 2025	41.52	41.52	40.90	41.18	41.18	-0.12%	27,938
Jun 4, 2025	41.66	41.66	40.91	41.23	41.23	-0.53%	45,135
Jun 3, 2025	41.25	41.62	40.90	41.45	41.45	1.00%	53,708
Jun 2, 2025	40.67	41.17	40.28	41.04	41.04	1.33%	53,473
May 30, 2025	40.63	40.63	40.10	40.50	40.50	0.17%	58,133
May 29, 2025	40.49	40.56	40.00	40.43	40.43	-0.02%	74,294
May 28, 2025	41.15	41.20	40.33	40.44	40.44	-1.00%	51,705
May 27, 2025	40.99	41.12	40.40	40.85	40.85	0.76%	57,274
May 23, 2025	40.12	40.55	39.93	40.54	40.54	0.22%	57,162
May 22, 2025	40.62	40.62	40.02	40.45	40.09	-0.83%	51,292
May 21, 2025	41.62	41.62	40.48	40.79	40.43	-1.76%	69,086
May 20, 2025	41.52	41.61	41.34	41.52	41.15	0.48%	63,026
May 19, 2025	41.09	41.45	40.89	41.32	40.95	-0.31%	42,450
May 16, 2025	41.43	41.45	40.86	41.45	41.08	0.95%	44,968
May 15, 2025	40.84	41.23	40.80	41.06	40.69	0.27%	65,838
May 14, 2025	41.50	41.50	40.75	40.95	40.59	-0.53%	41,926
May 13, 2025	40.77	41.33	40.51	41.17	40.80	1.78%	121,721
May 12, 2025	41.04	41.04	40.19	40.45	40.09	0.82%	106,935
May 9, 2025	40.05	40.23	39.68	40.12	39.76	0.68%	29,988
May 8, 2025	40.00	40.34	39.68	39.85	39.49	0.43%	46,679
May 7, 2025	39.43	39.86	39.40	39.68	39.33	0.84%	53,268
May 6, 2025	39.58	39.99	39.14	39.35	39.00	-0.58%	46,299
May 5, 2025	40.00	40.00	39.15	39.58	39.23	-1.35%	59,014
May 2, 2025	39.70	40.53	39.61	40.12	39.76	1.06%	51,644
May 1, 2025	39.77	40.45	39.30	39.70	39.35	-0.18%	74,546
Apr 30, 2025	39.99	39.99	38.49	39.77	39.42	-1.00%	84,432
Apr 29, 2025	39.98	40.39	39.72	40.17	39.81	0.48%	60,806
Apr 28, 2025	39.50	40.06	39.29	39.98	39.62	1.22%	46,127
Apr 25, 2025	39.47	39.92	39.22	39.50	39.15	0.10%	35,171
Apr 24, 2025	38.56	39.83	38.41	39.46	39.11	3.14%	56,772
Apr 23, 2025	39.00	39.92	37.92	38.26	37.92	-1.80%	132,101
Apr 22, 2025	38.36	39.07	38.36	38.96	38.25	2.88%	63,646
Apr 21, 2025	39.28	39.28	37.77	37.87	37.18	-4.30%	88,955
Apr 17, 2025	39.44	40.19	39.26	39.57	38.85	1.36%	79,799
Apr 16, 2025	39.39	39.60	38.78	39.04	38.33	-0.31%	63,148
Apr 15, 2025	38.58	39.71	38.58	39.16	38.44	2.01%	58,697
Apr 14, 2025	37.78	38.66	37.62	38.39	37.69	3.64%	72,923
Apr 11, 2025	36.50	37.29	35.50	37.04	36.36	1.26%	94,996
Apr 10, 2025	37.75	37.75	35.50	36.58	35.91	-3.07%	97,848
Apr 9, 2025	34.67	38.06	34.10	37.74	37.05	6.55%	250,357
Apr 8, 2025	37.15	38.62	35.38	35.42	34.77	-2.29%	114,476
Apr 7, 2025	36.58	37.36	33.73	36.25	35.59	-4.13%	317,620
Apr 4, 2025	41.50	41.50	37.64	37.81	37.12	-9.98%	220,781
Apr 3, 2025	43.05	43.46	41.76	42.00	41.23	-3.67%	89,591
Apr 2, 2025	43.36	43.98	43.14	43.60	42.80	0.30%	67,136
Apr 1, 2025	43.05	43.50	42.50	43.47	42.68	0.98%	38,521
Mar 31, 2025	43.23	43.33	42.87	43.05	42.26	-0.39%	60,930
Mar 28, 2025	43.50	43.80	42.52	43.22	42.43	-0.64%	59,457
Mar 27, 2025	44.07	44.10	43.30	43.50	42.70	-1.23%	43,206