Tenaya Therapeutics Inc NASDAQ:TNYA Historical Prices

Below are the 369 trading days of historical prices for TNYA.

# Exchange Symbol Date Open High Low Close
369 NASDAQ TNYA Tue, Jan 17, 2023 2.30 2.65 2.30 2.52
368 NASDAQ TNYA Fri, Jan 13, 2023 2.32 2.46 2.27 2.29
367 NASDAQ TNYA Thu, Jan 12, 2023 2.14 2.33 2.05 2.32
366 NASDAQ TNYA Wed, Jan 11, 2023 2.08 2.17 2.03 2.10
365 NASDAQ TNYA Tue, Jan 10, 2023 1.99 2.11 1.95 2.09
364 NASDAQ TNYA Mon, Jan 9, 2023 2.20 2.20 1.94 1.99
363 NASDAQ TNYA Fri, Jan 6, 2023 1.93 2.00 1.79 1.96
362 NASDAQ TNYA Thu, Jan 5, 2023 2.01 2.01 1.87 1.92
361 NASDAQ TNYA Wed, Jan 4, 2023 2.03 2.09 1.92 2.02
360 NASDAQ TNYA Tue, Jan 3, 2023 2.16 2.16 1.91 2.01
359 NASDAQ TNYA Fri, Dec 30, 2022 1.90 2.04 1.79 2.01
358 NASDAQ TNYA Thu, Dec 29, 2022 1.83 1.92 1.75 1.90
357 NASDAQ TNYA Wed, Dec 28, 2022 1.67 1.77 1.67 1.75
356 NASDAQ TNYA Tue, Dec 27, 2022 1.84 1.89 1.64 1.68
355 NASDAQ TNYA Fri, Dec 23, 2022 1.79 1.85 1.75 1.84
354 NASDAQ TNYA Thu, Dec 22, 2022 1.86 1.87 1.75 1.81
353 NASDAQ TNYA Wed, Dec 21, 2022 1.89 1.98 1.84 1.86
352 NASDAQ TNYA Tue, Dec 20, 2022 2.01 2.04 1.88 1.89
351 NASDAQ TNYA Mon, Dec 19, 2022 2.33 2.33 2.01 2.04
350 NASDAQ TNYA Fri, Dec 16, 2022 2.32 2.39 2.25 2.30
349 NASDAQ TNYA Thu, Dec 15, 2022 2.46 2.55 2.35 2.37
348 NASDAQ TNYA Wed, Dec 14, 2022 2.38 2.50 2.31 2.46
347 NASDAQ TNYA Tue, Dec 13, 2022 2.28 2.40 2.24 2.37
346 NASDAQ TNYA Mon, Dec 12, 2022 2.22 2.29 2.08 2.20
345 NASDAQ TNYA Fri, Dec 9, 2022 2.26 2.26 2.04 2.12
344 NASDAQ TNYA Thu, Dec 8, 2022 2.26 2.33 2.20 2.29
343 NASDAQ TNYA Wed, Dec 7, 2022 2.29 2.31 2.22 2.26
342 NASDAQ TNYA Tue, Dec 6, 2022 2.44 2.44 2.27 2.29
341 NASDAQ TNYA Mon, Dec 5, 2022 2.52 2.52 2.31 2.42
340 NASDAQ TNYA Fri, Dec 2, 2022 2.45 2.51 2.39 2.48
339 NASDAQ TNYA Thu, Dec 1, 2022 2.71 2.71 2.45 2.51
338 NASDAQ TNYA Wed, Nov 30, 2022 2.42 2.68 2.40 2.65
337 NASDAQ TNYA Tue, Nov 29, 2022 2.68 2.71 2.37 2.42
336 NASDAQ TNYA Mon, Nov 28, 2022 2.65 2.74 2.51 2.71
335 NASDAQ TNYA Fri, Nov 25, 2022 2.65 2.68 2.51 2.53
334 NASDAQ TNYA Wed, Nov 23, 2022 2.50 2.59 2.27 2.44
333 NASDAQ TNYA Tue, Nov 22, 2022 2.32 2.60 2.32 2.55
332 NASDAQ TNYA Mon, Nov 21, 2022 2.34 2.40 2.12 2.33
331 NASDAQ TNYA Fri, Nov 18, 2022 2.52 2.52 2.31 2.37
330 NASDAQ TNYA Thu, Nov 17, 2022 2.38 2.50 2.27 2.50
329 NASDAQ TNYA Wed, Nov 16, 2022 2.93 3.47 2.90 3.19
328 NASDAQ TNYA Tue, Nov 15, 2022 3.03 3.15 2.71 2.93
327 NASDAQ TNYA Mon, Nov 14, 2022 2.75 3.35 2.71 2.98
326 NASDAQ TNYA Fri, Nov 11, 2022 1.95 2.85 1.95 2.67
325 NASDAQ TNYA Thu, Nov 10, 2022 1.94 2.04 1.76 2.04
324 NASDAQ TNYA Wed, Nov 9, 2022 1.81 2.03 1.73 1.91
323 NASDAQ TNYA Tue, Nov 8, 2022 2.01 2.27 1.76 1.82
322 NASDAQ TNYA Mon, Nov 7, 2022 1.97 1.99 1.90 1.92
321 NASDAQ TNYA Fri, Nov 4, 2022 2.34 2.38 1.92 1.93
320 NASDAQ TNYA Thu, Nov 3, 2022 2.60 2.60 2.33 2.35
319 NASDAQ TNYA Wed, Nov 2, 2022 2.85 2.86 2.58 2.64
318 NASDAQ TNYA Tue, Nov 1, 2022 2.81 3.06 2.80 2.88
317 NASDAQ TNYA Mon, Oct 31, 2022 2.82 2.88 2.66 2.68
316 NASDAQ TNYA Fri, Oct 28, 2022 2.70 2.87 2.62 2.86
315 NASDAQ TNYA Thu, Oct 27, 2022 2.66 2.73 2.55 2.65
314 NASDAQ TNYA Wed, Oct 26, 2022 2.56 2.89 2.51 2.59
313 NASDAQ TNYA Tue, Oct 25, 2022 2.63 2.77 2.46 2.55
312 NASDAQ TNYA Mon, Oct 24, 2022 2.59 2.61 2.50 2.60
311 NASDAQ TNYA Fri, Oct 21, 2022 2.70 2.70 2.40 2.53
310 NASDAQ TNYA Thu, Oct 20, 2022 2.74 2.88 2.58 2.67
309 NASDAQ TNYA Wed, Oct 19, 2022 2.65 2.82 2.65 2.75
308 NASDAQ TNYA Tue, Oct 18, 2022 2.59 2.81 2.51 2.65
307 NASDAQ TNYA Mon, Oct 17, 2022 2.56 2.56 2.38 2.46
306 NASDAQ TNYA Fri, Oct 14, 2022 2.59 2.59 2.43 2.46
305 NASDAQ TNYA Thu, Oct 13, 2022 2.55 2.73 2.50 2.57
304 NASDAQ TNYA Wed, Oct 12, 2022 2.62 2.67 2.52 2.65
303 NASDAQ TNYA Tue, Oct 11, 2022 2.65 2.72 2.48 2.62
302 NASDAQ TNYA Mon, Oct 10, 2022 2.85 2.88 2.62 2.65
301 NASDAQ TNYA Fri, Oct 7, 2022 3.04 3.14 2.78 2.86
300 NASDAQ TNYA Thu, Oct 6, 2022 3.16 3.20 2.98 3.10
299 NASDAQ TNYA Wed, Oct 5, 2022 3.09 3.28 2.94 3.10
298 NASDAQ TNYA Tue, Oct 4, 2022 3.08 3.23 3.05 3.15
297 NASDAQ TNYA Mon, Oct 3, 2022 2.94 3.06 2.77 3.01
296 NASDAQ TNYA Fri, Sep 30, 2022 3.05 3.06 2.84 2.90
295 NASDAQ TNYA Thu, Sep 29, 2022 3.33 3.42 3.01 3.01
294 NASDAQ TNYA Wed, Sep 28, 2022 3.33 3.53 3.21 3.36
293 NASDAQ TNYA Tue, Sep 27, 2022 3.21 3.37 3.12 3.24
292 NASDAQ TNYA Mon, Sep 26, 2022 3.21 3.33 3.07 3.16
291 NASDAQ TNYA Fri, Sep 23, 2022 3.20 3.30 3.06 3.18
290 NASDAQ TNYA Thu, Sep 22, 2022 3.30 3.34 3.07 3.25
289 NASDAQ TNYA Wed, Sep 21, 2022 3.61 3.61 3.23 3.29
288 NASDAQ TNYA Tue, Sep 20, 2022 3.70 3.70 3.45 3.47
287 NASDAQ TNYA Mon, Sep 19, 2022 3.57 3.71 3.47 3.61
286 NASDAQ TNYA Fri, Sep 16, 2022 4.06 4.15 3.58 3.63
285 NASDAQ TNYA Thu, Sep 15, 2022 4.06 4.14 3.87 4.01
284 NASDAQ TNYA Wed, Sep 14, 2022 4.22 4.23 4.04 4.09
283 NASDAQ TNYA Tue, Sep 13, 2022 4.32 4.36 4.13 4.18
282 NASDAQ TNYA Mon, Sep 12, 2022 4.81 4.81 4.35 4.43
281 NASDAQ TNYA Fri, Sep 9, 2022 4.86 4.99 4.63 4.77
280 NASDAQ TNYA Thu, Sep 8, 2022 4.62 4.97 4.55 4.82
279 NASDAQ TNYA Wed, Sep 7, 2022 4.49 4.83 4.21 4.59
278 NASDAQ TNYA Tue, Sep 6, 2022 4.75 4.79 4.23 4.23
277 NASDAQ TNYA Fri, Sep 2, 2022 4.57 4.85 4.52 4.56
276 NASDAQ TNYA Thu, Sep 1, 2022 4.38 4.72 4.15 4.53
275 NASDAQ TNYA Wed, Aug 31, 2022 4.53 4.73 4.38 4.39
274 NASDAQ TNYA Tue, Aug 30, 2022 4.38 4.54 4.28 4.50
273 NASDAQ TNYA Mon, Aug 29, 2022 4.35 4.48 4.29 4.34
272 NASDAQ TNYA Fri, Aug 26, 2022 4.75 4.78 4.29 4.41
271 NASDAQ TNYA Thu, Aug 25, 2022 4.81 4.82 4.61 4.71
270 NASDAQ TNYA Wed, Aug 24, 2022 4.49 4.88 4.44 4.73
269 NASDAQ TNYA Tue, Aug 23, 2022 4.26 4.59 4.25 4.46
268 NASDAQ TNYA Mon, Aug 22, 2022 4.56 4.56 4.25 4.27
267 NASDAQ TNYA Fri, Aug 19, 2022 4.79 4.87 4.45 4.50
266 NASDAQ TNYA Thu, Aug 18, 2022 5.00 5.00 4.65 4.88
265 NASDAQ TNYA Wed, Aug 17, 2022 5.18 5.32 5.00 5.03
264 NASDAQ TNYA Tue, Aug 16, 2022 5.71 5.71 5.26 5.30
263 NASDAQ TNYA Mon, Aug 15, 2022 5.58 5.86 5.50 5.73
262 NASDAQ TNYA Fri, Aug 12, 2022 5.56 5.75 5.36 5.61
261 NASDAQ TNYA Thu, Aug 11, 2022 5.63 5.65 5.20 5.46
260 NASDAQ TNYA Wed, Aug 10, 2022 5.58 5.89 5.35 5.49
259 NASDAQ TNYA Tue, Aug 9, 2022 5.48 5.59 5.08 5.38
258 NASDAQ TNYA Mon, Aug 8, 2022 5.49 5.67 5.33 5.49
257 NASDAQ TNYA Fri, Aug 5, 2022 5.02 5.64 4.93 5.35
256 NASDAQ TNYA Thu, Aug 4, 2022 5.04 5.22 4.97 5.09
255 NASDAQ TNYA Wed, Aug 3, 2022 4.82 5.14 4.82 5.05
254 NASDAQ TNYA Tue, Aug 2, 2022 4.41 4.80 4.41 4.72
253 NASDAQ TNYA Mon, Aug 1, 2022 4.71 5.06 4.41 4.47
252 NASDAQ TNYA Fri, Jul 29, 2022 4.83 4.93 4.70 4.77
251 NASDAQ TNYA Thu, Jul 28, 2022 4.85 4.99 4.58 4.86
250 NASDAQ TNYA Wed, Jul 27, 2022 4.84 4.85 4.61 4.75
249 NASDAQ TNYA Tue, Jul 26, 2022 4.91 4.94 4.59 4.74
248 NASDAQ TNYA Mon, Jul 25, 2022 4.90 5.05 4.68 4.93
247 NASDAQ TNYA Fri, Jul 22, 2022 5.36 5.36 4.82 4.89
246 NASDAQ TNYA Thu, Jul 21, 2022 5.69 5.71 5.33 5.38
245 NASDAQ TNYA Wed, Jul 20, 2022 5.23 6.00 5.11 5.66
244 NASDAQ TNYA Tue, Jul 19, 2022 5.24 5.46 5.07 5.22
243 NASDAQ TNYA Mon, Jul 18, 2022 5.30 5.47 4.98 5.12
242 NASDAQ TNYA Fri, Jul 15, 2022 5.34 5.38 5.09 5.20
241 NASDAQ TNYA Thu, Jul 14, 2022 5.36 5.50 5.03 5.19
240 NASDAQ TNYA Wed, Jul 13, 2022 5.16 5.53 5.16 5.37
239 NASDAQ TNYA Tue, Jul 12, 2022 5.25 5.68 4.92 5.31
238 NASDAQ TNYA Mon, Jul 11, 2022 5.63 5.63 5.05 5.21
237 NASDAQ TNYA Fri, Jul 8, 2022 5.93 6.00 5.51 5.68
236 NASDAQ TNYA Thu, Jul 7, 2022 5.88 6.23 5.75 5.88
235 NASDAQ TNYA Wed, Jul 6, 2022 5.82 6.23 5.65 5.70
234 NASDAQ TNYA Tue, Jul 5, 2022 5.30 5.79 5.30 5.68
233 NASDAQ TNYA Fri, Jul 1, 2022 5.70 5.84 5.22 5.45
232 NASDAQ TNYA Thu, Jun 30, 2022 4.92 5.92 4.91 5.63
231 NASDAQ TNYA Wed, Jun 29, 2022 5.13 5.19 4.85 5.06
230 NASDAQ TNYA Tue, Jun 28, 2022 5.67 5.76 4.88 5.21
229 NASDAQ TNYA Mon, Jun 27, 2022 6.26 6.44 5.54 5.70
228 NASDAQ TNYA Fri, Jun 24, 2022 6.51 6.69 5.88 6.16
227 NASDAQ TNYA Thu, Jun 23, 2022 6.29 6.49 5.96 6.34
226 NASDAQ TNYA Wed, Jun 22, 2022 5.92 6.97 5.92 6.21
225 NASDAQ TNYA Tue, Jun 21, 2022 5.62 6.28 5.62 5.95
224 NASDAQ TNYA Fri, Jun 17, 2022 5.47 6.18 5.02 5.42
223 NASDAQ TNYA Thu, Jun 16, 2022 5.20 5.60 5.20 5.44
222 NASDAQ TNYA Wed, Jun 15, 2022 5.90 6.27 5.09 5.44
221 NASDAQ TNYA Tue, Jun 14, 2022 5.05 5.84 5.05 5.38
220 NASDAQ TNYA Mon, Jun 13, 2022 5.11 5.14 4.74 5.01
219 NASDAQ TNYA Fri, Jun 10, 2022 5.68 5.68 5.12 5.26
218 NASDAQ TNYA Thu, Jun 9, 2022 6.28 6.49 5.74 5.86
217 NASDAQ TNYA Wed, Jun 8, 2022 5.92 6.50 5.61 6.25
216 NASDAQ TNYA Tue, Jun 7, 2022 5.72 6.07 5.59 5.93
215 NASDAQ TNYA Mon, Jun 6, 2022 6.69 6.70 5.69 5.75
214 NASDAQ TNYA Fri, Jun 3, 2022 6.50 7.25 6.38 6.64
213 NASDAQ TNYA Thu, Jun 2, 2022 6.37 6.57 6.25 6.50
212 NASDAQ TNYA Wed, Jun 1, 2022 6.70 6.71 6.36 6.45
211 NASDAQ TNYA Tue, May 31, 2022 6.60 6.92 6.35 6.70
210 NASDAQ TNYA Fri, May 27, 2022 5.98 6.66 5.87 6.61
209 NASDAQ TNYA Thu, May 26, 2022 5.74 6.33 5.74 6.03
208 NASDAQ TNYA Wed, May 25, 2022 5.75 6.20 5.48 5.97
207 NASDAQ TNYA Tue, May 24, 2022 6.43 6.45 5.63 5.81
206 NASDAQ TNYA Mon, May 23, 2022 6.84 7.06 6.32 6.44
205 NASDAQ TNYA Fri, May 20, 2022 5.71 6.73 5.65 6.65
204 NASDAQ TNYA Thu, May 19, 2022 6.33 6.49 5.21 5.62
203 NASDAQ TNYA Wed, May 18, 2022 6.95 7.20 6.25 6.49
202 NASDAQ TNYA Tue, May 17, 2022 7.27 7.45 6.72 7.23
201 NASDAQ TNYA Mon, May 16, 2022 7.02 7.58 6.79 7.00
200 NASDAQ TNYA Fri, May 13, 2022 7.21 7.98 7.05 7.10
199 NASDAQ TNYA Thu, May 12, 2022 6.52 7.79 6.46 7.07
198 NASDAQ TNYA Wed, May 11, 2022 7.44 7.44 5.77 6.60
197 NASDAQ TNYA Tue, May 10, 2022 7.17 7.64 6.93 7.50
196 NASDAQ TNYA Mon, May 9, 2022 7.11 7.11 6.51 6.87
195 NASDAQ TNYA Fri, May 6, 2022 7.85 8.80 7.09 7.27
194 NASDAQ TNYA Thu, May 5, 2022 8.94 9.35 7.67 8.02
193 NASDAQ TNYA Wed, May 4, 2022 9.27 9.45 8.23 9.11
192 NASDAQ TNYA Tue, May 3, 2022 9.50 9.56 8.83 9.21
191 NASDAQ TNYA Mon, May 2, 2022 9.09 9.70 9.00 9.52
190 NASDAQ TNYA Fri, Apr 29, 2022 9.73 10.05 9.09 9.22
189 NASDAQ TNYA Thu, Apr 28, 2022 9.50 9.97 8.90 9.86
188 NASDAQ TNYA Wed, Apr 27, 2022 9.61 10.16 9.20 9.36
187 NASDAQ TNYA Tue, Apr 26, 2022 10.33 10.66 9.41 9.49
186 NASDAQ TNYA Mon, Apr 25, 2022 10.18 10.51 9.87 10.51
185 NASDAQ TNYA Fri, Apr 22, 2022 10.41 10.72 9.90 10.23
184 NASDAQ TNYA Thu, Apr 21, 2022 10.92 11.32 10.17 10.37
183 NASDAQ TNYA Wed, Apr 20, 2022 10.60 10.99 10.40 10.79
182 NASDAQ TNYA Tue, Apr 19, 2022 10.81 10.95 10.16 10.47
181 NASDAQ TNYA Mon, Apr 18, 2022 11.37 11.37 10.43 10.72
180 NASDAQ TNYA Thu, Apr 14, 2022 11.78 11.86 11.26 11.44
179 NASDAQ TNYA Wed, Apr 13, 2022 12.86 12.91 11.49 11.77
178 NASDAQ TNYA Tue, Apr 12, 2022 13.82 13.97 12.68 12.77
177 NASDAQ TNYA Mon, Apr 11, 2022 13.82 14.43 13.11 13.50
176 NASDAQ TNYA Fri, Apr 8, 2022 13.25 14.21 12.62 13.92
175 NASDAQ TNYA Thu, Apr 7, 2022 14.15 14.21 12.58 13.26
174 NASDAQ TNYA Wed, Apr 6, 2022 13.48 14.35 12.97 14.12
173 NASDAQ TNYA Tue, Apr 5, 2022 13.13 14.25 13.02 13.59
172 NASDAQ TNYA Mon, Apr 4, 2022 12.62 13.43 12.52 13.31
171 NASDAQ TNYA Fri, Apr 1, 2022 11.88 12.84 11.61 12.50
170 NASDAQ TNYA Thu, Mar 31, 2022 11.60 12.09 11.56 11.78
169 NASDAQ TNYA Wed, Mar 30, 2022 11.89 12.43 11.38 11.62
168 NASDAQ TNYA Tue, Mar 29, 2022 11.17 11.98 11.17 11.81
167 NASDAQ TNYA Mon, Mar 28, 2022 11.44 12.12 10.95 11.11
166 NASDAQ TNYA Fri, Mar 25, 2022 11.43 12.00 11.28 11.60
165 NASDAQ TNYA Thu, Mar 24, 2022 10.22 11.51 9.94 11.42
164 NASDAQ TNYA Wed, Mar 23, 2022 10.95 10.95 9.98 10.15
163 NASDAQ TNYA Tue, Mar 22, 2022 10.97 11.39 10.31 10.77
162 NASDAQ TNYA Mon, Mar 21, 2022 11.06 11.25 10.35 10.91
161 NASDAQ TNYA Fri, Mar 18, 2022 10.97 12.04 10.90 10.98
160 NASDAQ TNYA Thu, Mar 17, 2022 10.79 11.45 10.55 10.86
159 NASDAQ TNYA Wed, Mar 16, 2022 11.61 12.41 10.31 10.93
158 NASDAQ TNYA Tue, Mar 15, 2022 10.92 11.58 10.46 11.48
157 NASDAQ TNYA Mon, Mar 14, 2022 11.60 12.07 10.60 10.76
156 NASDAQ TNYA Fri, Mar 11, 2022 12.75 13.15 11.48 11.63
155 NASDAQ TNYA Thu, Mar 10, 2022 13.36 13.56 12.50 12.65
154 NASDAQ TNYA Wed, Mar 9, 2022 13.27 13.99 13.05 13.50
153 NASDAQ TNYA Tue, Mar 8, 2022 12.41 14.11 12.00 12.97
152 NASDAQ TNYA Mon, Mar 7, 2022 11.25 13.00 11.19 12.52
151 NASDAQ TNYA Fri, Mar 4, 2022 11.08 11.54 10.02 11.46
150 NASDAQ TNYA Thu, Mar 3, 2022 12.14 12.62 10.93 11.26
149 NASDAQ TNYA Wed, Mar 2, 2022 11.61 12.43 11.15 12.05
148 NASDAQ TNYA Tue, Mar 1, 2022 11.50 12.14 11.32 11.47
147 NASDAQ TNYA Mon, Feb 28, 2022 11.59 12.16 11.59 11.66
146 NASDAQ TNYA Fri, Feb 25, 2022 11.88 11.94 11.19 11.74
145 NASDAQ TNYA Thu, Feb 24, 2022 9.92 11.94 9.90 11.75
144 NASDAQ TNYA Wed, Feb 23, 2022 12.10 12.39 10.02 10.40
143 NASDAQ TNYA Tue, Feb 22, 2022 12.97 13.34 11.83 11.97
142 NASDAQ TNYA Fri, Feb 18, 2022 13.19 13.49 12.64 12.94
141 NASDAQ TNYA Thu, Feb 17, 2022 14.64 15.06 12.83 13.42
140 NASDAQ TNYA Wed, Feb 16, 2022 15.01 15.81 14.78 14.91
139 NASDAQ TNYA Tue, Feb 15, 2022 14.57 15.46 14.19 15.19
138 NASDAQ TNYA Mon, Feb 14, 2022 15.01 16.17 14.28 14.39
137 NASDAQ TNYA Fri, Feb 11, 2022 14.50 15.17 14.11 14.94
136 NASDAQ TNYA Thu, Feb 10, 2022 14.13 15.45 13.91 14.49
135 NASDAQ TNYA Wed, Feb 9, 2022 13.69 15.15 13.27 14.66
134 NASDAQ TNYA Tue, Feb 8, 2022 13.41 14.17 12.75 13.53
133 NASDAQ TNYA Mon, Feb 7, 2022 12.62 14.41 12.62 13.54
132 NASDAQ TNYA Fri, Feb 4, 2022 11.71 13.07 11.40 12.81
131 NASDAQ TNYA Thu, Feb 3, 2022 11.75 12.79 11.49 11.91
130 NASDAQ TNYA Wed, Feb 2, 2022 12.58 13.03 11.93 12.25
129 NASDAQ TNYA Tue, Feb 1, 2022 12.36 12.99 11.15 12.63
128 NASDAQ TNYA Mon, Jan 31, 2022 10.48 12.29 10.19 11.92
127 NASDAQ TNYA Fri, Jan 28, 2022 9.47 10.70 9.18 10.42
126 NASDAQ TNYA Thu, Jan 27, 2022 10.34 11.58 9.23 9.58
125 NASDAQ TNYA Wed, Jan 26, 2022 9.85 11.39 9.70 10.29
124 NASDAQ TNYA Tue, Jan 25, 2022 9.40 10.32 9.19 9.86
123 NASDAQ TNYA Mon, Jan 24, 2022 9.09 9.96 8.82 9.60
122 NASDAQ TNYA Fri, Jan 21, 2022 9.21 9.92 9.17 9.51
121 NASDAQ TNYA Thu, Jan 20, 2022 9.45 10.23 9.33 9.42
120 NASDAQ TNYA Wed, Jan 19, 2022 9.48 9.98 9.24 9.41
119 NASDAQ TNYA Tue, Jan 18, 2022 9.92 9.93 9.16 9.44
118 NASDAQ TNYA Fri, Jan 14, 2022 9.72 10.09 9.25 10.00
117 NASDAQ TNYA Thu, Jan 13, 2022 11.55 11.98 9.99 10.01
116 NASDAQ TNYA Wed, Jan 12, 2022 12.66 13.07 11.45 11.56
115 NASDAQ TNYA Tue, Jan 11, 2022 12.21 12.95 11.21 12.57
114 NASDAQ TNYA Mon, Jan 10, 2022 13.54 13.76 12.17 12.62
113 NASDAQ TNYA Fri, Jan 7, 2022 13.75 14.53 13.21 13.55
112 NASDAQ TNYA Thu, Jan 6, 2022 13.86 14.59 13.15 13.94
111 NASDAQ TNYA Wed, Jan 5, 2022 18.33 18.50 13.65 14.52
110 NASDAQ TNYA Tue, Jan 4, 2022 19.03 19.03 17.98 18.28
109 NASDAQ TNYA Mon, Jan 3, 2022 18.84 19.45 18.22 19.30
108 NASDAQ TNYA Fri, Dec 31, 2021 19.04 19.47 18.58 18.95
107 NASDAQ TNYA Thu, Dec 30, 2021 19.44 20.49 18.48 19.00
106 NASDAQ TNYA Wed, Dec 29, 2021 20.40 20.98 18.50 19.23
105 NASDAQ TNYA Tue, Dec 28, 2021 21.30 21.50 20.31 20.59
104 NASDAQ TNYA Mon, Dec 27, 2021 21.69 21.69 20.22 20.88
103 NASDAQ TNYA Thu, Dec 23, 2021 21.37 22.87 20.91 21.36
102 NASDAQ TNYA Wed, Dec 22, 2021 19.40 21.30 18.66 20.99
101 NASDAQ TNYA Tue, Dec 21, 2021 18.85 20.06 18.75 19.26
100 NASDAQ TNYA Mon, Dec 20, 2021 19.35 19.86 18.19 18.84
99 NASDAQ TNYA Fri, Dec 17, 2021 20.11 20.59 18.14 19.88
98 NASDAQ TNYA Thu, Dec 16, 2021 20.03 21.40 19.19 20.23
97 NASDAQ TNYA Wed, Dec 15, 2021 19.22 20.33 17.56 20.13
96 NASDAQ TNYA Tue, Dec 14, 2021 19.46 20.94 18.00 19.05
95 NASDAQ TNYA Mon, Dec 13, 2021 19.39 22.13 19.39 19.80
94 NASDAQ TNYA Fri, Dec 10, 2021 19.08 19.96 17.81 19.75
93 NASDAQ TNYA Thu, Dec 9, 2021 21.27 21.89 17.81 18.75
92 NASDAQ TNYA Wed, Dec 8, 2021 19.31 22.44 19.31 21.62
91 NASDAQ TNYA Tue, Dec 7, 2021 20.11 21.77 19.25 19.51
90 NASDAQ TNYA Mon, Dec 6, 2021 19.02 20.83 18.76 19.85
89 NASDAQ TNYA Fri, Dec 3, 2021 20.20 20.41 18.07 18.89
88 NASDAQ TNYA Thu, Dec 2, 2021 19.68 21.04 18.06 19.85
87 NASDAQ TNYA Wed, Dec 1, 2021 20.40 21.81 19.31 19.65
86 NASDAQ TNYA Tue, Nov 30, 2021 18.56 20.07 18.18 19.65
85 NASDAQ TNYA Mon, Nov 29, 2021 19.79 20.32 18.15 18.69
84 NASDAQ TNYA Fri, Nov 26, 2021 18.87 21.56 18.65 19.12
83 NASDAQ TNYA Wed, Nov 24, 2021 18.52 20.06 18.00 19.92
82 NASDAQ TNYA Tue, Nov 23, 2021 20.00 20.80 17.31 18.51
81 NASDAQ TNYA Mon, Nov 22, 2021 21.62 21.99 19.35 19.86
80 NASDAQ TNYA Fri, Nov 19, 2021 21.00 21.99 20.77 21.65
79 NASDAQ TNYA Thu, Nov 18, 2021 21.14 22.16 20.62 21.27
78 NASDAQ TNYA Wed, Nov 17, 2021 22.34 22.98 20.45 21.31
77 NASDAQ TNYA Tue, Nov 16, 2021 23.48 23.78 22.18 22.42
76 NASDAQ TNYA Mon, Nov 15, 2021 26.03 26.93 22.91 23.75
75 NASDAQ TNYA Fri, Nov 12, 2021 29.73 29.88 26.53 26.76
74 NASDAQ TNYA Thu, Nov 11, 2021 28.31 30.93 27.56 29.58
73 NASDAQ TNYA Wed, Nov 10, 2021 27.25 28.25 27.25 27.94
72 NASDAQ TNYA Tue, Nov 9, 2021 29.25 29.55 27.28 27.46
71 NASDAQ TNYA Mon, Nov 8, 2021 27.96 32.00 27.74 29.00
70 NASDAQ TNYA Fri, Nov 5, 2021 26.91 27.41 25.66 27.15
69 NASDAQ TNYA Thu, Nov 4, 2021 25.70 27.68 25.03 26.37
68 NASDAQ TNYA Wed, Nov 3, 2021 25.13 26.15 24.57 25.38
67 NASDAQ TNYA Tue, Nov 2, 2021 25.00 25.93 24.14 25.57
66 NASDAQ TNYA Mon, Nov 1, 2021 25.76 25.81 24.44 24.92
65 NASDAQ TNYA Fri, Oct 29, 2021 24.13 25.95 23.87 25.71
64 NASDAQ TNYA Thu, Oct 28, 2021 22.29 24.48 22.29 24.25
63 NASDAQ TNYA Wed, Oct 27, 2021 24.20 24.60 22.18 22.19
62 NASDAQ TNYA Tue, Oct 26, 2021 22.99 25.27 21.89 24.59
61 NASDAQ TNYA Mon, Oct 25, 2021 21.90 22.98 21.60 22.80
60 NASDAQ TNYA Fri, Oct 22, 2021 20.51 21.94 19.70 21.86
59 NASDAQ TNYA Thu, Oct 21, 2021 20.78 21.68 20.31 20.66
58 NASDAQ TNYA Wed, Oct 20, 2021 20.02 20.93 19.16 20.68
57 NASDAQ TNYA Tue, Oct 19, 2021 20.98 21.32 19.42 20.04
56 NASDAQ TNYA Mon, Oct 18, 2021 20.32 21.19 19.96 21.01
55 NASDAQ TNYA Fri, Oct 15, 2021 20.82 20.98 19.52 20.56
54 NASDAQ TNYA Thu, Oct 14, 2021 18.74 20.81 18.27 20.31
53 NASDAQ TNYA Wed, Oct 13, 2021 18.91 19.25 18.00 18.41
52 NASDAQ TNYA Tue, Oct 12, 2021 20.28 20.41 18.50 18.90
51 NASDAQ TNYA Mon, Oct 11, 2021 23.82 24.07 19.80 20.11
50 NASDAQ TNYA Fri, Oct 8, 2021 23.23 24.15 22.49 23.84
49 NASDAQ TNYA Thu, Oct 7, 2021 23.88 24.48 22.50 22.89
48 NASDAQ TNYA Wed, Oct 6, 2021 23.97 24.39 23.02 24.12
47 NASDAQ TNYA Tue, Oct 5, 2021 23.50 24.44 22.20 24.09
46 NASDAQ TNYA Mon, Oct 4, 2021 21.89 24.22 20.75 23.26
45 NASDAQ TNYA Fri, Oct 1, 2021 20.79 22.22 18.71 21.99
44 NASDAQ TNYA Thu, Sep 30, 2021 20.11 21.08 18.82 20.65
43 NASDAQ TNYA Wed, Sep 29, 2021 20.27 20.95 19.27 20.03
42 NASDAQ TNYA Tue, Sep 28, 2021 20.47 21.00 19.19 20.14
41 NASDAQ TNYA Mon, Sep 27, 2021 18.73 21.07 18.73 20.74
40 NASDAQ TNYA Fri, Sep 24, 2021 19.01 19.39 18.25 18.80
39 NASDAQ TNYA Thu, Sep 23, 2021 18.25 19.57 18.00 19.27
38 NASDAQ TNYA Wed, Sep 22, 2021 20.43 20.66 18.02 18.21
37 NASDAQ TNYA Tue, Sep 21, 2021 19.77 20.58 18.69 20.32
36 NASDAQ TNYA Mon, Sep 20, 2021 20.15 20.63 19.22 19.43
35 NASDAQ TNYA Fri, Sep 17, 2021 23.72 24.43 20.62 20.85
34 NASDAQ TNYA Thu, Sep 16, 2021 24.49 24.49 23.48 24.05
33 NASDAQ TNYA Wed, Sep 15, 2021 22.78 24.81 22.60 24.18
32 NASDAQ TNYA Tue, Sep 14, 2021 22.04 23.66 20.78 22.97
31 NASDAQ TNYA Mon, Sep 13, 2021 24.47 25.32 21.60 22.30
30 NASDAQ TNYA Fri, Sep 10, 2021 24.76 25.35 23.75 24.10
29 NASDAQ TNYA Thu, Sep 9, 2021 24.13 25.99 24.13 24.79
28 NASDAQ TNYA Wed, Sep 8, 2021 25.41 25.90 24.49 24.75
27 NASDAQ TNYA Tue, Sep 7, 2021 24.96 26.37 23.80 25.51
26 NASDAQ TNYA Fri, Sep 3, 2021 23.27 26.50 23.27 24.64
25 NASDAQ TNYA Thu, Sep 2, 2021 18.90 23.39 18.75 23.11
24 NASDAQ TNYA Wed, Sep 1, 2021 20.86 21.18 18.34 19.23
23 NASDAQ TNYA Tue, Aug 31, 2021 26.02 27.43 20.10 20.25
22 NASDAQ TNYA Mon, Aug 30, 2021 27.74 28.72 25.65 25.78
21 NASDAQ TNYA Fri, Aug 27, 2021 23.69 27.71 22.92 26.66
20 NASDAQ TNYA Thu, Aug 26, 2021 22.60 24.24 22.45 23.49
19 NASDAQ TNYA Wed, Aug 25, 2021 24.15 24.50 22.31 22.35
18 NASDAQ TNYA Tue, Aug 24, 2021 23.80 24.81 23.29 23.94
17 NASDAQ TNYA Mon, Aug 23, 2021 22.67 23.80 21.89 23.35
16 NASDAQ TNYA Fri, Aug 20, 2021 21.52 22.99 20.44 22.67
15 NASDAQ TNYA Thu, Aug 19, 2021 21.90 22.95 20.10 21.16
14 NASDAQ TNYA Wed, Aug 18, 2021 22.82 23.40 21.24 21.65
13 NASDAQ TNYA Tue, Aug 17, 2021 21.78 23.60 20.40 22.52
12 NASDAQ TNYA Mon, Aug 16, 2021 23.24 23.40 20.44 21.34
11 NASDAQ TNYA Fri, Aug 13, 2021 21.91 24.29 20.98 23.00
10 NASDAQ TNYA Thu, Aug 12, 2021 20.00 22.50 19.47 22.05
9 NASDAQ TNYA Wed, Aug 11, 2021 19.80 20.76 19.51 20.54
8 NASDAQ TNYA Tue, Aug 10, 2021 20.41 20.71 18.53 20.00
7 NASDAQ TNYA Mon, Aug 9, 2021 18.00 19.99 17.05 19.99
6 NASDAQ TNYA Fri, Aug 6, 2021 19.40 19.73 16.52 18.50
5 NASDAQ TNYA Thu, Aug 5, 2021 17.65 19.40 17.49 19.00
4 NASDAQ TNYA Wed, Aug 4, 2021 18.43 19.44 16.58 17.23
3 NASDAQ TNYA Tue, Aug 3, 2021 18.00 18.75 17.65 18.21
2 NASDAQ TNYA Mon, Aug 2, 2021 16.49 18.33 15.83 18.32
1 NASDAQ TNYA Fri, Jul 30, 2021 19.50 21.00 15.35 15.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024