TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.04	13.07	13.01	13.07	13.07	-0.38%	52,910
Apr 27, 2026	13.14	13.16	13.09	13.12	13.12	-0.61%	17,962
Apr 24, 2026	13.11	13.23	13.09	13.20	13.16	0.30%	68,664
Apr 23, 2026	13.22	13.24	13.09	13.16	13.12	-0.34%	19,277
Apr 22, 2026	13.27	13.27	13.21	13.21	13.17	0.11%	4,295
Apr 21, 2026	13.29	13.29	13.19	13.19	13.15	-1.20%	56,684
Apr 20, 2026	13.37	13.37	13.31	13.35	13.31	-0.22%	92,377
Apr 17, 2026	13.35	13.41	13.35	13.38	13.34	1.28%	30,013
Apr 16, 2026	13.23	13.27	13.19	13.21	13.17	-0.34%	54,731
Apr 15, 2026	13.29	13.29	13.22	13.26	13.21	-0.56%	10,636
Apr 14, 2026	13.20	13.33	13.20	13.33	13.29	0.89%	110,007
Apr 13, 2026	13.14	13.21	13.10	13.21	13.17	0.62%	20,245
Apr 10, 2026	13.15	13.19	13.12	13.13	13.09	-0.52%	11,452
Apr 9, 2026	13.17	13.27	13.13	13.20	13.16	0.07%	14,328
Apr 8, 2026	13.27	13.27	13.18	13.19	13.15	0.38%	63,111
Apr 7, 2026	13.05	13.15	12.96	13.14	13.10	0.71%	57,150
Apr 6, 2026	13.03	13.10	13.03	13.05	13.01	-0.59%	109,918
Apr 2, 2026	13.07	13.18	13.05	13.13	13.09	0.34%	116,467
Apr 1, 2026	13.07	13.16	13.06	13.08	13.04	-0.38%	104,214
Mar 31, 2026	13.14	13.17	13.09	13.13	13.09	0.61%	45,815
Mar 30, 2026	13.02	13.09	13.01	13.05	13.01	1.87%	64,045
Mar 27, 2026	12.69	12.85	12.69	12.81	12.77	0.16%	69,132
Mar 26, 2026	12.98	12.98	12.79	12.79	12.75	-2.44%	7,546
Mar 25, 2026	13.08	13.11	13.03	13.11	13.04	1.39%	19,658
Mar 24, 2026	12.95	13.00	12.85	12.93	12.86	-1.03%	21,153
Mar 23, 2026	12.98	13.14	12.96	13.07	13.00	0.89%	36,596
Mar 20, 2026	13.09	13.10	12.94	12.95	12.88	-2.26%	40,081
Mar 19, 2026	13.17	13.31	13.17	13.25	13.18	-0.23%	37,141
Mar 18, 2026	13.42	13.43	13.28	13.28	13.21	-1.37%	68,136
Mar 17, 2026	13.47	13.50	13.45	13.47	13.39	0.34%	18,279
Mar 16, 2026	13.40	13.42	13.36	13.42	13.35	1.17%	35,921
Mar 13, 2026	13.33	13.36	13.24	13.27	13.19	-0.11%	21,594
Mar 12, 2026	13.35	13.39	13.25	13.28	13.21	-1.10%	19,409
Mar 11, 2026	13.50	13.51	13.41	13.43	13.36	-1.12%	23,643
Mar 10, 2026	13.66	13.68	13.57	13.58	13.51	-0.66%	51,400
Mar 9, 2026	13.53	13.68	13.51	13.67	13.60	0.66%	93,817
Mar 6, 2026	13.51	13.68	13.49	13.58	13.51	-0.15%	101,657
Mar 5, 2026	13.59	13.62	13.56	13.60	13.53	-0.87%	65,415
Mar 4, 2026	13.80	13.80	13.72	13.72	13.65	-0.51%	312,066
Mar 3, 2026	13.67	13.83	13.66	13.79	13.72	-0.29%	83,758
Mar 2, 2026	13.94	13.94	13.78	13.83	13.76	-1.68%	268,181
Feb 27, 2026	14.02	14.09	14.01	14.07	13.99	0.98%	96,603
Feb 26, 2026	13.84	13.93	13.84	13.93	13.86	0.80%	59,580
Feb 25, 2026	13.82	13.86	13.81	13.82	13.75	-0.29%	34,340
Feb 24, 2026	13.88	13.88	13.84	13.86	13.79	-0.47%	16,202
Feb 23, 2026	13.82	13.93	13.82	13.93	13.82	0.98%	123,920
Feb 20, 2026	13.78	13.79	13.74	13.79	13.69	0.04%	30,152
Feb 19, 2026	13.75	13.80	13.74	13.79	13.68	0.22%	51,616
Feb 18, 2026	13.77	13.79	13.76	13.76	13.65	-0.58%	11,084
Feb 17, 2026	13.87	13.87	13.81	13.84	13.73	-0.11%	15,001
Feb 13, 2026	13.83	13.86	13.81	13.85	13.75	1.02%	38,633
Feb 12, 2026	13.57	13.72	13.57	13.71	13.61	1.33%	17,570
Feb 11, 2026	13.49	13.58	13.49	13.53	13.43	-0.62%	11,994
Feb 10, 2026	13.59	13.64	13.59	13.61	13.51	0.84%	6,570
Feb 9, 2026	13.46	13.50	13.46	13.50	13.40	0.26%	26,356
Feb 6, 2026	13.45	13.47	13.44	13.47	13.36	-0.26%	5,781
Feb 5, 2026	13.40	13.51	13.37	13.50	13.40	1.86%	15,873
Feb 4, 2026	13.26	13.32	13.25	13.25	13.15	-0.35%	8,704
Feb 3, 2026	13.26	13.31	13.24	13.30	13.20	0.20%	16,976
Feb 2, 2026	13.35	13.35	13.27	13.27	13.17	-0.61%	25,243
Jan 30, 2026	13.34	13.38	13.34	13.36	13.26	-0.04%	16,788
Jan 29, 2026	13.27	13.39	13.27	13.36	13.26	0.30%	27,123
Jan 28, 2026	13.31	13.32	13.26	13.32	13.22	-0.15%	18,122
Jan 27, 2026	13.35	13.38	13.33	13.34	13.24	-0.22%	84,702
Jan 26, 2026	13.38	13.41	13.37	13.37	13.25	0.22%	20,033
Jan 23, 2026	13.30	13.35	13.28	13.34	13.22	0.38%	21,773
Jan 22, 2026	13.28	13.31	13.25	13.29	13.17	-0.19%	438,598
Jan 21, 2026	13.27	13.33	13.26	13.32	13.20	0.49%	451,329
Jan 20, 2026	13.25	13.31	13.23	13.25	13.13	-0.86%	171,641
Jan 16, 2026	13.47	13.47	13.34	13.37	13.25	-1.00%	16,742
Jan 15, 2026	13.58	13.58	13.49	13.50	13.38	-0.66%	492,552
Jan 14, 2026	13.54	13.63	13.54	13.59	13.47	0.52%	23,773
Jan 13, 2026	13.52	13.55	13.50	13.52	13.40	0.30%	16,584
Jan 12, 2026	13.45	13.51	13.45	13.48	13.36	-0.19%	5,382
Jan 9, 2026	13.50	13.54	13.47	13.51	13.38	-0.01%	21,825
Jan 8, 2026	13.52	13.55	13.50	13.51	13.39	-0.90%	21,743
Jan 7, 2026	13.64	13.64	13.58	13.63	13.51	0.48%	25,957
Jan 6, 2026	13.53	13.57	13.50	13.57	13.44	-0.11%	41,753
Jan 5, 2026	13.52	13.58	13.51	13.58	13.46	0.74%	15,785
Jan 2, 2026	13.55	13.55	13.46	13.48	13.36	-0.15%	16,939
Dec 31, 2025	13.57	13.61	13.50	13.50	13.38	-1.01%	17,289
Dec 30, 2025	13.61	13.67	13.60	13.64	13.52	-0.26%	65,965
Dec 29, 2025	13.66	13.67	13.62	13.67	13.55	0.43%	14,528
Dec 26, 2025	13.61	13.63	13.57	13.62	13.49	0.26%	33,171
Dec 24, 2025	13.52	13.58	13.51	13.58	13.46	0.59%	19,199
Dec 23, 2025	13.44	13.52	13.41	13.50	13.38	-0.88%	455,487
Dec 22, 2025	13.63	13.63	13.59	13.62	13.41	-0.29%	13,927
Dec 19, 2025	13.66	13.71	13.64	13.66	13.45	-0.73%	18,068
Dec 18, 2025	13.76	13.77	13.70	13.76	13.55	0.75%	34,155
Dec 17, 2025	13.62	13.66	13.62	13.66	13.45	-0.10%	11,397
Dec 16, 2025	13.57	13.67	13.56	13.67	13.46	0.66%	43,014
Dec 15, 2025	13.62	13.66	13.57	13.58	13.37	0.22%	28,409
Dec 12, 2025	13.55	13.58	13.52	13.55	13.34	-0.59%	117,021
Dec 11, 2025	13.73	13.73	13.63	13.63	13.42	0.07%	13,708
Dec 10, 2025	13.48	13.62	13.48	13.62	13.41	0.89%	12,316
Dec 9, 2025	13.62	13.62	13.50	13.50	13.29	-0.55%	14,425
Dec 8, 2025	13.55	13.58	13.51	13.58	13.36	-0.59%	16,375
Dec 5, 2025	13.75	13.75	13.64	13.66	13.44	-0.55%	63,970
Dec 4, 2025	13.79	13.79	13.72	13.73	13.52	-0.89%	50,890
Dec 3, 2025	13.85	13.87	13.81	13.85	13.64	0.49%	65,129