TYRA Historical Prices

Summary

Key Stock Metrics

6.42

(April 9, 2025)

52-Week Low

27.66

(January 2, 2026)

52-Week High

31.36

(November 4, 2021)

All-Time High

26.33

(January 6, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2013-02-28 0.09 0.09 0.09 0.09 75000
2013-06-03 0.11 0.11 0.10 0.10 75000
2013-06-11 0.11 0.11 0.11 0.11 10000
2013-10-08 0.10 0.10 0.10 0.10 60000
2014-01-09 0.08 0.08 0.08 0.08 85000
2014-02-10 0.15 0.15 0.15 0.15 250000
2014-02-12 0.16 0.16 0.16 0.16 60000
2014-02-14 0.32 0.32 0.30 0.30 125000
2014-02-18 0.28 0.28 0.28 0.28 350000
2014-02-19 0.21 0.21 0.21 0.21 65000
2014-05-08 0.23 0.23 0.23 0.23 0
2014-05-09 0.22 0.22 0.22 0.22 291934
2016-09-14 0.03 0.03 0.03 0.03 100000
2017-03-03 0.02 0.02 0.02 0.02 20280
2021-09-15 29.90 29.90 22.00 26.00 1505989
2021-09-16 25.83 26.64 20.63 20.81 696489
2021-09-17 21.02 21.93 19.19 19.91 549210
2021-09-20 18.96 21.50 17.51 18.55 401295
2021-09-21 18.27 24.50 18.00 19.82 686953
2021-09-22 19.62 22.10 18.01 18.41 339405
2021-09-23 18.28 19.05 16.70 18.02 237772
2021-09-24 17.96 20.60 15.58 17.61 381854
2021-09-27 18.09 18.65 16.80 17.95 423065
2021-09-28 17.83 18.69 17.01 17.78 375341
2021-09-29 17.57 18.67 16.50 16.91 688082
2021-09-30 16.71 18.19 15.85 17.59 443382
2021-10-01 17.59 18.00 16.25 17.17 586647
2021-10-04 17.01 17.01 14.56 14.75 492778
2021-10-05 14.70 14.76 12.70 13.46 791403
2021-10-06 13.46 14.83 13.46 13.74 74070
2021-10-07 13.50 15.51 13.24 15.10 819529
2021-10-08 15.13 16.50 14.56 16.26 303474
2021-10-11 15.95 16.85 15.11 15.40 351861
2021-10-12 15.41 15.82 14.75 15.66 446442
2021-10-13 15.54 16.42 15.35 16.38 69265
2021-10-14 16.23 16.96 16.06 16.27 57281
2021-10-15 16.35 16.93 15.87 16.34 36219
2021-10-18 16.23 18.25 15.84 18.23 67743
2021-10-19 18.07 19.34 18.02 18.64 69118
2021-10-20 18.99 21.74 18.02 21.23 119050
2021-10-21 20.45 21.56 20.18 21.47 229646
2021-10-22 21.80 23.77 21.09 22.98 184842
2021-10-25 23.00 23.82 20.20 20.21 163273
2021-10-26 20.19 23.44 20.19 20.96 178695
2021-10-27 21.10 22.84 20.08 22.47 198797
2021-10-28 22.27 24.51 21.66 23.76 217715
2021-10-29 23.36 23.90 22.02 22.39 192225
2021-11-01 21.93 23.51 21.18 23.00 241338
2021-11-02 23.00 25.00 22.76 24.15 139909
2021-11-03 23.90 29.00 23.63 28.96 103903
2021-11-04 28.96 31.36 27.35 31.35 95733
2021-11-05 30.91 31.31 28.07 28.39 104510
2021-11-08 28.95 29.96 27.35 29.05 100400
2021-11-09 28.62 30.00 26.98 28.19 97642
2021-11-10 28.33 30.90 26.34 27.74 82444
2021-11-11 27.90 28.70 27.32 28.22 132280
2021-11-12 28.01 29.12 27.00 27.57 45223
2021-11-15 27.79 29.62 27.25 28.37 159003
2021-11-16 28.01 29.35 27.00 27.60 108162
2021-11-17 27.31 28.11 25.82 26.79 120993
2021-11-18 26.60 27.29 23.68 23.83 109706
2021-11-19 22.94 25.42 22.94 24.00 145108
2021-11-22 23.58 25.91 22.58 22.88 123662
2021-11-23 22.52 22.89 18.92 19.34 152624
2021-11-24 18.93 20.49 18.20 20.21 153225
2021-11-26 19.92 24.78 19.55 23.87 105191
2021-11-29 24.14 25.78 21.81 24.98 151502
2021-11-30 24.98 27.17 24.08 25.09 99633
2021-12-01 24.89 25.55 19.70 21.00 183475
2021-12-02 20.05 21.31 19.02 19.09 184960
2021-12-03 18.83 19.00 16.01 17.73 285924
2021-12-06 17.96 18.49 17.40 18.04 249152
2021-12-07 18.07 20.27 18.07 19.98 157880
2021-12-08 19.76 20.52 17.10 17.26 176160
2021-12-09 17.44 18.48 17.37 17.99 272536
2021-12-10 18.05 19.00 17.40 17.63 201521
2021-12-13 17.89 19.46 14.56 16.08 418057
2021-12-14 16.22 16.60 14.51 15.05 191751
2021-12-15 14.67 16.56 13.56 15.29 336067
2021-12-16 15.23 16.41 13.15 13.74 376626
2021-12-17 12.98 13.96 11.96 12.51 2490756
2021-12-20 12.10 13.18 11.37 12.23 500939
2021-12-21 12.24 12.59 11.85 12.43 388418
2021-12-22 13.95 14.38 12.78 14.23 250048
2021-12-23 14.36 15.03 13.92 14.83 125924
2021-12-27 15.00 15.18 14.23 14.51 232347
2021-12-28 14.55 14.80 13.34 13.69 203591
2021-12-29 13.60 13.99 13.18 13.78 160956
2021-12-30 13.81 14.56 13.60 13.93 73601
2021-12-31 13.89 14.28 13.64 14.07 115689
2022-01-03 14.18 14.18 13.41 14.09 110767
2022-01-04 14.09 14.11 12.32 12.69 147423
2022-01-05 12.48 12.82 11.83 12.01 226959
2022-01-06 11.68 12.42 11.06 12.18 117220
2022-01-07 12.26 12.49 12.01 12.05 64587
2022-01-10 12.24 12.26 11.55 12.18 92044
2022-01-11 12.11 12.98 11.90 12.07 126458
2022-01-12 12.37 12.37 11.53 11.90 118365
2022-01-13 11.83 12.51 11.75 12.22 79845
2022-01-14 11.96 12.52 11.83 12.46 96032
2022-01-18 12.13 12.35 11.40 11.50 212938
2022-01-19 11.47 12.30 11.41 11.87 103309
2022-01-20 11.95 12.15 11.31 11.81 169389
2022-01-21 11.97 12.02 11.35 11.55 118662
2022-01-24 11.29 12.04 11.07 11.56 151188
2022-01-25 11.14 12.46 11.10 11.86 78094
2022-01-26 11.97 12.00 11.24 11.45 125830
2022-01-27 11.49 11.69 11.03 11.35 227522
2022-01-28 11.28 13.07 10.99 12.20 266383
2022-01-31 12.02 13.21 11.75 13.11 71293
2022-02-01 13.18 14.27 13.12 13.54 124107
2022-02-02 13.56 13.78 12.44 12.58 117621
2022-02-03 12.52 13.38 11.96 12.23 62609
2022-02-04 11.99 13.74 11.92 13.37 121678
2022-02-07 13.29 13.49 12.98 13.28 49691
2022-02-08 13.14 13.16 12.03 12.43 61650
2022-02-09 12.79 13.03 12.50 12.77 62844
2022-02-10 12.35 13.27 12.20 12.31 80855
2022-02-11 12.56 12.81 11.99 12.26 72154
2022-02-14 12.32 12.54 11.92 12.14 109073
2022-02-15 12.45 12.91 12.28 12.57 47471
2022-02-16 12.54 13.32 12.01 12.69 59131
2022-02-17 12.63 12.79 12.03 12.05 64327
2022-02-18 11.87 12.88 10.91 11.27 212583
2022-02-22 11.05 12.03 10.81 11.65 102662
2022-02-23 11.88 12.03 11.03 11.11 43949
2022-02-24 10.90 12.25 10.87 12.07 45723
2022-02-25 12.22 13.40 11.60 11.99 181039
2022-02-28 11.81 12.58 11.40 11.85 72735
2022-03-01 11.73 12.06 11.01 11.11 77322
2022-03-02 11.34 12.14 11.01 11.95 147455
2022-03-03 11.65 11.75 10.57 10.73 146230
2022-03-04 10.89 11.22 10.10 10.57 113559
2022-03-07 10.79 11.37 10.43 10.96 59030
2022-03-08 11.93 12.85 10.96 11.32 338877
2022-03-09 11.65 12.82 11.41 12.09 135094
2022-03-10 11.78 12.28 10.70 11.18 109678
2022-03-11 11.18 11.34 10.81 10.99 153452
2022-03-14 10.95 12.70 10.00 10.56 616512
2022-03-15 10.71 10.71 9.87 10.03 228054
2022-03-16 10.22 11.14 9.74 11.03 87778
2022-03-17 10.85 12.72 10.71 12.06 97777
2022-03-18 12.00 12.90 11.51 12.72 117467
2022-03-21 12.34 12.68 11.70 11.74 52207
2022-03-22 11.83 12.21 11.53 11.88 55775
2022-03-23 11.82 12.28 11.11 11.81 49187
2022-03-24 11.84 12.74 11.63 12.09 160661
2022-03-25 12.05 12.06 11.45 11.56 93927
2022-03-28 11.43 11.90 10.72 11.05 92020
2022-03-29 11.15 11.52 11.15 11.23 114516
2022-03-30 10.97 11.12 10.29 10.31 257131
2022-03-31 10.29 10.77 10.01 10.70 123206
2022-04-01 11.12 11.36 10.90 11.19 26609
2022-04-04 11.19 11.32 10.77 11.09 32044
2022-04-05 11.16 11.55 10.51 10.66 29321
2022-04-06 10.57 11.02 10.01 10.52 35451
2022-04-07 10.23 11.14 9.16 9.93 65036
2022-04-08 9.94 10.86 9.25 9.54 42407
2022-04-11 9.51 9.75 9.14 9.57 30733
2022-04-12 9.77 9.77 9.30 9.42 37035
2022-04-13 9.04 9.72 9.04 9.62 54334
2022-04-14 9.78 10.49 9.55 9.88 187031
2022-04-18 9.72 9.92 8.92 9.08 56925
2022-04-19 9.25 9.75 9.02 9.25 64240
2022-04-20 9.31 9.39 8.65 8.74 56734
2022-04-21 8.93 9.03 7.93 8.01 77588
2022-04-22 8.00 8.74 7.60 8.45 108265
2022-04-25 8.53 8.89 8.24 8.30 59968
2022-04-26 8.34 8.92 7.51 8.22 80785
2022-04-27 8.11 8.65 7.66 7.73 67558
2022-04-28 7.77 8.65 6.92 7.10 110875
2022-04-29 6.94 7.68 6.25 7.47 101695
2022-05-02 7.37 8.41 7.25 8.40 98612
2022-05-03 8.27 9.48 8.27 8.52 66845
2022-05-04 8.34 9.02 8.15 8.94 55503
2022-05-05 8.69 8.94 8.47 8.53 52335
2022-05-06 8.27 9.25 8.27 8.95 33764
2022-05-09 8.81 8.93 7.94 8.19 42277
2022-05-10 8.39 8.87 7.74 8.41 42549
2022-05-11 8.16 8.47 7.23 7.61 48919
2022-05-12 7.48 8.05 7.31 7.73 48762
2022-05-13 7.94 8.13 7.65 7.74 49863
2022-05-16 7.69 8.10 7.34 7.68 49214
2022-05-17 7.91 8.81 7.84 8.32 41942
2022-05-18 8.07 8.66 8.07 8.18 33660
2022-05-19 8.22 9.07 8.01 9.00 77141
2022-05-20 9.25 9.57 8.77 9.46 61701
2022-05-23 9.50 9.59 8.31 8.45 56563
2022-05-24 8.21 8.28 7.89 7.97 20186
2022-05-25 7.98 8.85 7.89 8.39 70966
2022-05-26 8.69 9.11 7.56 7.67 91892
2022-05-27 7.63 8.15 7.45 7.92 48794
2022-05-31 7.74 7.74 6.45 6.83 75957
2022-06-01 6.93 6.93 6.16 6.31 108673
2022-06-02 6.24 6.94 6.19 6.83 36083
2022-06-03 6.95 7.40 6.76 7.35 32862
2022-06-06 7.25 7.80 6.09 6.81 135395
2022-06-07 6.90 7.30 6.84 7.23 28304
2022-06-08 6.99 7.20 6.47 6.89 19271
2022-06-09 6.91 6.97 6.20 6.27 23801
2022-06-10 6.10 6.49 5.58 5.90 47094
2022-06-13 5.70 5.70 5.16 5.38 27400
2022-06-14 5.03 5.91 5.02 5.60 34290
2022-06-15 5.75 6.08 5.61 5.88 112630
2022-06-16 5.69 5.91 5.40 5.72 35724
2022-06-17 5.76 6.30 5.14 5.26 54602
2022-06-21 5.29 6.54 4.93 6.10 60457
2022-06-22 6.13 6.89 6.06 6.27 39150
2022-06-23 6.88 7.92 6.49 6.98 81382
2022-06-24 6.96 7.46 6.21 7.15 272678
2022-06-27 7.17 7.27 6.45 6.56 46297
2022-06-28 6.52 7.98 6.52 7.27 88977
2022-06-29 7.25 8.31 6.79 8.13 72265
2022-06-30 7.99 9.29 7.08 7.15 101750
2022-07-01 6.85 9.99 6.22 8.38 200330
2022-07-05 8.37 8.78 8.00 8.76 61623
2022-07-06 8.72 9.39 7.76 9.13 37984
2022-07-07 9.30 10.25 9.20 10.25 71581
2022-07-08 10.18 10.70 9.81 10.51 36728
2022-07-11 10.26 10.26 9.01 9.46 55893
2022-07-12 9.44 9.98 9.20 9.80 74331
2022-07-13 9.68 11.58 9.66 10.55 95055
2022-07-14 10.37 10.73 9.36 9.63 35627
2022-07-15 9.95 10.28 9.24 9.65 72750
2022-07-18 9.65 10.03 9.13 9.21 50164
2022-07-19 9.44 9.80 9.08 9.35 51229
2022-07-20 9.32 9.81 8.27 9.21 51250
2022-07-21 9.14 9.25 8.98 9.14 23144
2022-07-22 9.26 10.01 9.11 9.12 44242
2022-07-25 9.17 9.57 8.99 9.28 35517
2022-07-26 9.09 9.85 9.07 9.85 46428
2022-07-27 10.12 10.37 9.71 10.28 35438
2022-07-28 10.31 11.01 9.85 10.59 49488
2022-07-29 10.49 10.76 10.02 10.65 45287
2022-08-01 10.15 10.31 9.51 9.89 48811
2022-08-02 9.70 9.89 9.42 9.49 12132
2022-08-03 9.53 9.79 9.09 9.33 36375
2022-08-04 8.83 9.29 8.83 9.02 52316
2022-08-05 8.88 10.83 8.69 10.37 41865
2022-08-08 10.31 11.44 10.02 11.03 40170
2022-08-09 11.04 11.04 10.17 10.70 23775
2022-08-10 10.88 11.11 10.01 10.96 19415
2022-08-11 11.00 11.32 10.26 11.07 22380
2022-08-12 10.92 12.47 10.69 12.42 76132
2022-08-15 12.24 12.31 11.40 11.95 93052
2022-08-16 11.76 12.29 11.51 12.14 60306
2022-08-17 12.10 12.10 11.36 11.38 40505
2022-08-18 11.17 11.22 10.35 10.79 15726
2022-08-19 10.55 10.64 10.33 10.41 13785
2022-08-22 10.11 10.11 9.30 9.31 22097
2022-08-23 9.26 9.40 8.69 9.16 13233
2022-08-24 9.08 10.61 9.08 10.33 32089
2022-08-25 10.54 10.54 9.91 10.08 30757
2022-08-26 9.97 9.99 7.67 7.77 99046
2022-08-29 7.90 7.90 7.30 7.36 18513
2022-08-30 7.51 7.87 7.18 7.27 39984
2022-08-31 7.24 7.24 5.83 6.61 88133
2022-09-01 6.74 6.85 6.33 6.82 23703
2022-09-02 6.69 7.48 6.42 7.09 34947
2022-09-06 7.41 7.50 6.79 7.14 71818
2022-09-07 7.16 7.53 7.16 7.53 13287
2022-09-08 7.49 7.72 7.23 7.52 47145
2022-09-09 7.71 8.24 7.37 8.14 35454
2022-09-12 7.63 9.00 7.63 8.90 23933
2022-09-13 8.89 9.73 8.12 8.35 63910
2022-09-14 8.79 9.12 8.65 9.00 32715
2022-09-15 8.91 9.20 8.02 9.01 27457
2022-09-16 8.68 9.01 7.69 7.74 97596
2022-09-19 8.09 8.09 7.49 7.62 10512
2022-09-20 7.27 7.61 7.00 7.36 10075
2022-09-21 7.36 7.37 7.18 7.27 7939
2022-09-22 7.35 7.49 6.56 7.00 64412
2022-09-23 6.99 7.55 6.91 7.32 20051
2022-09-26 7.00 7.83 6.98 7.47 11811
2022-09-27 7.48 7.70 7.01 7.16 23298
2022-09-28 7.26 7.88 7.07 7.75 17001
2022-09-29 7.84 9.77 7.75 8.78 43701
2022-09-30 9.27 11.66 8.67 8.79 147360
2022-10-03 8.87 8.87 7.05 7.86 37722
2022-10-04 7.94 8.65 6.99 7.75 61804
2022-10-05 7.40 8.46 7.01 7.45 22800
2022-10-06 7.40 7.50 6.67 7.08 12379
2022-10-07 6.99 7.07 6.11 6.25 48469
2022-10-10 6.14 7.08 5.52 5.68 19632
2022-10-11 5.68 6.22 5.68 6.06 12765
2022-10-12 6.16 6.21 5.87 6.04 15837
2022-10-13 5.87 6.58 5.87 6.37 18499
2022-10-14 6.96 8.25 5.50 6.73 132112
2022-10-17 6.83 6.93 6.33 6.46 20185
2022-10-18 6.50 6.87 6.44 6.44 9154
2022-10-19 6.26 6.74 6.26 6.55 11035
2022-10-20 6.70 7.10 6.49 6.57 23830
2022-10-21 6.99 7.12 6.39 6.90 76327
2022-10-24 6.87 7.04 6.60 6.98 45919
2022-10-25 6.85 7.59 6.83 6.98 35748
2022-10-26 7.13 7.58 6.61 7.01 32892
2022-10-27 7.12 7.31 6.89 7.00 93345
2022-10-28 7.16 7.27 6.99 7.05 41455
2022-10-31 7.09 7.27 6.55 6.92 29034
2022-11-01 7.07 7.39 6.55 7.06 65621
2022-11-02 7.10 7.16 6.86 7.00 116121
2022-11-03 6.93 7.31 6.45 6.51 102390
2022-11-04 6.45 6.73 6.33 6.50 29596
2022-11-07 6.67 7.64 6.50 7.54 46429
2022-11-08 7.53 8.14 7.42 7.90 39380
2022-11-09 8.12 8.60 7.48 7.48 34569
2022-11-10 7.75 8.08 7.20 7.71 32660
2022-11-11 7.57 8.29 7.44 8.07 26858
2022-11-14 8.06 8.11 7.27 7.28 58390
2022-11-15 7.57 7.71 7.08 7.49 8107
2022-11-16 7.49 7.76 7.48 7.57 8391
2022-11-17 7.62 7.88 6.58 7.33 35353
2022-11-18 7.54 7.75 7.13 7.13 16280
2022-11-21 7.11 7.42 6.88 6.95 146419
2022-11-22 7.15 7.16 6.53 6.78 774582
2022-11-23 6.73 7.04 6.60 7.04 10345
2022-11-25 6.95 7.09 6.75 6.75 2300
2022-11-28 6.65 6.76 6.46 6.46 8931
2022-11-29 6.66 6.87 6.62 6.77 29584
2022-11-30 6.86 7.12 6.74 7.01 37224
2022-12-01 7.09 7.09 6.59 6.95 22362
2022-12-02 6.90 7.00 6.55 6.78 21706
2022-12-05 6.63 7.06 6.47 6.89 28340
2022-12-06 6.85 6.99 6.51 6.76 17007
2022-12-07 6.81 6.99 6.54 6.98 11933
2022-12-08 7.01 7.09 6.67 6.93 23118
2022-12-09 6.84 6.84 6.48 6.60 21883
2022-12-12 6.60 6.80 6.36 6.55 48581
2022-12-13 6.80 7.07 6.32 6.69 54342
2022-12-14 6.76 7.00 6.70 6.75 244467
2022-12-15 6.57 7.00 6.32 6.32 29497
2022-12-16 6.25 7.05 6.25 7.01 60614
2022-12-19 6.95 7.34 6.74 7.02 14552
2022-12-20 7.07 7.34 7.07 7.13 5208
2022-12-21 7.30 8.50 7.00 8.50 17433
2022-12-22 8.58 8.91 7.87 8.78 18909
2022-12-23 8.61 9.19 8.09 8.81 32455
2022-12-27 8.88 9.02 8.25 8.57 14393
2022-12-28 8.66 8.66 7.36 7.59 27252
2022-12-29 7.48 8.11 7.46 7.87 9649
2022-12-30 7.74 7.80 7.53 7.60 11541
2023-01-03 7.73 8.02 6.79 7.07 31409
2023-01-04 7.10 7.15 6.85 6.91 7206
2023-01-05 7.00 7.10 6.98 7.02 12032
2023-01-06 7.11 7.40 6.79 6.85 22754
2023-01-09 7.00 7.37 7.00 7.01 14556
2023-01-10 7.00 7.47 6.55 7.37 37883
2023-01-11 7.27 7.32 7.00 7.12 5935
2023-01-12 6.98 8.19 6.98 7.94 19617
2023-01-13 7.76 8.46 7.76 8.39 13446
2023-01-17 8.41 8.96 7.99 8.32 38030
2023-01-18 8.22 8.35 8.05 8.11 11740
2023-01-19 8.12 8.12 7.43 7.73 8031
2023-01-20 7.85 8.11 7.38 7.94 15693
2023-01-23 7.87 8.09 7.18 7.87 9593
2023-01-24 7.86 7.99 7.40 7.77 5248
2023-01-25 7.67 8.39 7.67 8.30 5862
2023-01-26 8.37 8.50 7.55 8.50 13689
2023-01-27 8.00 9.08 8.00 8.58 6780
2023-01-30 8.50 8.92 8.28 8.67 11814
2023-01-31 9.33 10.62 9.15 10.62 26422
2023-02-01 10.62 14.61 10.62 13.20 134425
2023-02-02 14.35 14.35 11.35 13.30 89983
2023-02-03 13.75 13.75 12.83 13.18 36571
2023-02-06 13.02 13.52 12.92 13.44 18174
2023-02-07 13.47 13.80 13.01 13.53 30891
2023-02-08 13.53 13.76 13.00 13.07 17768
2023-02-09 13.08 14.56 13.03 14.04 245310
2023-02-10 14.17 14.22 13.28 13.60 816997
2023-02-13 13.60 13.74 13.07 13.61 17576
2023-02-14 13.47 13.70 12.52 12.52 28811
2023-02-15 12.50 12.88 12.17 12.48 18474
2023-02-16 12.78 13.91 12.51 13.45 40991
2023-02-17 13.57 13.57 12.55 13.10 42707
2023-02-21 12.68 13.80 11.78 12.26 50140
2023-02-22 12.03 12.10 11.15 11.28 80547
2023-02-23 11.51 11.51 10.26 10.26 27627
2023-02-24 9.94 10.89 9.70 10.52 32622
2023-02-27 10.73 12.16 10.73 11.94 18165
2023-02-28 12.12 13.49 11.68 13.21 30531
2023-03-01 13.44 13.74 12.60 12.77 24645
2023-03-02 13.11 13.11 11.95 12.22 8251
2023-03-03 12.07 12.24 10.85 12.13 26855
2023-03-06 13.05 14.25 13.05 13.60 127883
2023-03-07 14.36 15.25 13.46 15.00 203433
2023-03-08 15.00 15.19 14.27 15.18 43387
2023-03-09 15.02 15.17 14.59 15.09 37652
2023-03-10 14.94 15.37 9.82 12.08 65926
2023-03-13 11.77 14.29 11.45 13.02 27846
2023-03-14 13.44 14.18 12.10 13.71 67468
2023-03-15 13.30 14.36 12.90 14.21 17754
2023-03-16 14.35 14.77 13.66 14.77 20932
2023-03-17 14.35 15.29 13.10 15.29 110731
2023-03-20 14.80 16.00 14.21 15.85 53714
2023-03-21 15.89 16.00 15.50 15.97 83316
2023-03-22 15.89 16.00 15.00 15.17 58416
2023-03-23 15.50 16.00 14.98 15.45 69644
2023-03-24 15.15 16.00 14.73 15.95 29178
2023-03-27 15.80 16.00 15.45 15.97 52467
2023-03-28 15.91 16.00 14.53 15.95 45626
2023-03-29 16.00 16.64 15.02 16.22 42136
2023-03-30 16.22 16.59 15.54 15.70 45659
2023-03-31 15.73 16.86 15.73 16.07 28167
2023-04-03 15.95 16.66 15.76 16.00 43095
2023-04-04 16.00 16.00 15.52 15.67 9410
2023-04-05 14.66 15.89 14.66 15.57 18659
2023-04-06 15.76 15.82 15.37 15.57 6727
2023-04-10 15.57 15.57 14.65 14.65 16726
2023-04-11 14.88 14.88 14.03 14.48 11892
2023-04-12 14.58 14.58 13.76 13.88 11420
2023-04-13 14.13 16.84 14.13 15.49 36433
2023-04-14 15.49 15.89 14.58 14.74 20766
2023-04-17 14.65 15.09 14.12 14.88 23084
2023-04-18 14.89 15.37 14.65 14.86 19626
2023-04-19 14.59 15.18 14.59 15.17 7664
2023-04-20 14.95 15.28 14.95 15.28 8616
2023-04-21 15.14 15.18 14.23 14.40 19839
2023-04-24 14.27 14.27 12.60 12.61 18396
2023-04-25 12.52 12.75 12.42 12.53 6300
2023-04-26 12.50 12.50 11.70 11.99 27303
2023-04-27 12.00 14.74 12.00 13.75 22617
2023-04-28 13.75 14.50 13.75 14.17 50720
2023-05-01 14.13 14.64 13.95 14.18 8453
2023-05-02 14.18 14.20 11.79 12.07 35218
2023-05-03 12.01 13.74 12.01 12.85 20887
2023-05-04 12.71 13.00 12.35 12.78 11122
2023-05-05 13.48 13.48 12.07 12.42 10956
2023-05-08 12.14 13.56 11.40 13.50 16656
2023-05-09 13.23 13.78 13.23 13.75 4271
2023-05-10 14.07 14.07 12.14 12.81 20446
2023-05-11 12.74 13.10 12.25 12.28 17686
2023-05-12 12.25 12.69 12.25 12.40 12835
2023-05-15 12.05 13.49 11.79 13.18 10704
2023-05-16 12.77 13.37 12.50 12.75 8560
2023-05-17 13.04 13.30 12.50 12.65 19374
2023-05-18 12.86 13.27 12.52 13.27 6546
2023-05-19 13.50 14.95 13.15 14.45 62049
2023-05-22 12.65 14.90 12.65 14.49 37424
2023-05-23 14.05 14.64 13.56 13.80 14391
2023-05-24 13.81 14.01 12.53 12.59 69790
2023-05-25 12.31 13.00 12.31 13.00 8020
2023-05-26 12.53 13.95 12.53 13.95 7406
2023-05-30 14.22 14.48 13.13 14.02 97377
2023-05-31 14.25 15.23 13.80 14.47 27986
2023-06-01 14.10 14.78 13.53 13.76 33821
2023-06-02 13.05 14.54 13.01 14.53 23925
2023-06-05 14.07 15.00 13.06 13.68 31513
2023-06-06 13.35 15.96 13.35 15.11 84058
2023-06-07 14.99 15.29 13.98 14.26 34016
2023-06-08 14.48 14.77 14.12 14.52 36031
2023-06-09 14.23 15.04 14.10 14.81 25089
2023-06-12 15.15 15.95 14.82 15.47 80596
2023-06-13 15.52 16.38 15.05 16.03 68137
2023-06-14 16.48 16.48 14.94 15.39 143394
2023-06-15 16.28 16.64 15.83 16.00 93103
2023-06-16 16.00 19.74 15.95 17.00 369923
2023-06-20 16.66 17.00 15.78 16.74 70584
2023-06-21 16.00 18.46 15.73 17.42 135545
2023-06-22 17.34 17.87 15.89 16.28 147603
2023-06-23 16.17 17.97 16.02 17.51 386477
2023-06-26 17.34 17.69 15.61 16.26 373021
2023-06-27 16.31 17.24 15.41 16.97 73951
2023-06-28 16.88 17.20 16.32 16.69 81055
2023-06-29 16.77 17.10 16.09 16.53 600614
2023-06-30 17.08 17.13 16.34 17.03 103261
2023-07-03 17.00 17.25 15.11 15.36 75626
2023-07-05 15.52 15.78 15.06 15.46 56492
2023-07-06 15.10 15.10 13.75 14.78 145977
2023-07-07 14.59 15.01 14.40 14.83 69917
2023-07-10 14.75 16.02 14.75 15.94 65856
2023-07-11 15.85 16.08 15.76 16.03 66329
2023-07-12 16.39 16.44 15.38 15.95 49864
2023-07-13 16.03 16.38 15.09 15.44 65450
2023-07-14 15.36 15.36 13.87 14.62 56029
2023-07-17 14.82 16.20 14.82 15.98 66430
2023-07-18 15.95 15.98 14.20 14.80 40539
2023-07-19 14.80 16.13 14.68 14.78 56907
2023-07-20 14.67 15.53 14.67 15.23 37233
2023-07-21 15.24 16.26 15.13 16.08 44304
2023-07-24 16.27 16.27 15.25 15.68 32687
2023-07-25 15.69 15.69 14.79 15.28 51013
2023-07-26 15.30 15.50 14.26 14.32 58010
2023-07-27 14.56 14.56 13.12 13.15 70684
2023-07-28 13.38 15.09 13.21 14.35 59169
2023-07-31 14.29 15.44 14.29 14.82 27345
2023-08-01 14.81 15.02 14.40 14.40 40699
2023-08-02 14.24 14.80 14.00 14.60 42279
2023-08-03 14.45 14.81 14.04 14.80 43824
2023-08-04 14.88 14.98 14.23 14.31 32362
2023-08-07 14.21 14.33 13.33 14.00 49481
2023-08-08 14.45 15.06 14.45 14.76 27040
2023-08-09 15.13 15.48 14.56 15.25 79843
2023-08-10 15.20 15.50 14.90 15.11 26172
2023-08-11 15.11 15.75 14.96 15.39 30277
2023-08-14 15.35 15.87 15.35 15.50 38623
2023-08-15 15.40 15.67 15.25 15.50 28279
2023-08-16 15.50 15.51 14.84 14.89 24567
2023-08-17 14.90 14.90 14.04 14.21 30279
2023-08-18 13.97 15.61 13.97 14.57 36986
2023-08-21 14.86 15.49 14.51 15.09 42327
2023-08-22 15.20 15.53 14.79 15.25 53681
2023-08-23 15.31 15.39 14.91 15.33 27194
2023-08-24 15.39 15.51 14.82 14.95 34535
2023-08-25 15.06 15.33 13.69 14.14 124124
2023-08-28 14.01 15.40 14.01 14.91 37979
2023-08-29 15.13 15.52 15.07 15.36 28938
2023-08-30 15.17 15.54 14.92 15.48 9879
2023-08-31 15.33 15.75 14.84 15.23 39970
2023-09-01 15.51 15.75 14.95 15.00 40262
2023-09-05 15.00 15.31 14.66 14.72 36579
2023-09-06 14.42 14.77 13.97 14.65 17479
2023-09-07 14.84 15.20 14.82 15.17 21188
2023-09-08 15.20 15.25 14.46 14.73 33001
2023-09-11 14.98 14.98 14.98 14.98 2700
2023-09-12 15.07 15.21 14.59 14.64 41502
2023-09-13 14.65 15.20 14.40 14.77 53506
2023-09-14 14.59 14.87 13.84 14.87 67771
2023-09-15 14.80 14.80 14.17 14.71 88267
2023-09-18 14.75 15.28 14.30 14.68 52955
2023-09-19 14.71 14.86 14.60 14.69 39461
2023-09-20 15.00 15.07 13.76 13.89 45899
2023-09-21 13.79 14.00 13.29 13.84 30750
2023-09-22 13.97 14.55 13.43 14.24 26867
2023-09-25 14.40 14.60 13.76 13.84 62256
2023-09-26 13.73 14.00 13.19 13.46 57472
2023-09-27 13.65 14.36 13.59 14.01 49207
2023-09-28 13.76 13.98 13.33 13.65 38950
2023-09-29 13.67 14.06 13.54 13.77 92544
2023-10-02 13.58 13.62 12.85 13.09 70617
2023-10-03 12.88 14.02 12.78 13.86 229972
2023-10-04 13.65 14.45 13.59 13.89 55155
2023-10-05 14.10 14.65 13.83 14.51 66574
2023-10-06 14.50 14.80 14.04 14.36 174448
2023-10-09 14.30 14.94 14.06 14.79 36072
2023-10-10 14.55 15.78 14.38 14.75 34651
2023-10-11 14.71 15.13 14.19 14.95 28003
2023-10-12 14.95 15.00 13.63 14.10 37278
2023-10-13 13.83 14.19 13.01 14.14 134236
2023-10-16 14.25 14.83 13.82 14.74 76669
2023-10-17 14.46 15.18 14.28 14.71 82727
2023-10-18 14.85 14.85 14.08 14.50 53157
2023-10-19 14.38 14.76 13.78 14.29 44707
2023-10-20 14.36 14.85 13.91 14.05 42684
2023-10-23 13.90 14.01 12.61 12.83 150552
2023-10-24 13.00 13.10 12.06 12.38 99957
2023-10-25 12.22 12.22 11.12 11.40 175374
2023-10-26 11.25 11.31 10.62 11.01 143804
2023-10-27 11.00 11.50 10.38 11.03 75364
2023-10-30 11.17 12.57 10.81 11.43 57323
2023-10-31 11.52 11.99 11.07 11.60 39340
2023-11-01 11.48 11.93 11.16 11.87 67216
2023-11-02 12.19 13.42 11.65 12.75 33553
2023-11-03 13.14 13.81 12.27 13.58 60733
2023-11-06 13.40 13.40 12.75 12.80 49888
2023-11-07 12.76 13.07 11.58 12.16 39486
2023-11-08 11.80 12.18 11.65 12.00 75407
2023-11-09 12.18 12.50 11.64 11.64 61067
2023-11-10 11.81 11.91 11.31 11.76 45874
2023-11-13 11.81 11.87 11.50 11.69 61218
2023-11-14 12.18 12.51 11.74 12.33 52541
2023-11-15 12.30 12.75 12.30 12.37 18754
2023-11-16 12.02 12.50 11.68 11.75 42661
2023-11-17 11.87 11.91 11.00 11.41 60820
2023-11-20 11.02 11.44 10.61 11.27 141310
2023-11-21 11.45 11.45 10.91 11.06 34003
2023-11-22 11.09 11.68 10.96 11.41 35817
2023-11-24 11.43 11.95 11.18 11.18 5981
2023-11-27 11.27 11.66 11.18 11.21 25814
2023-11-28 11.01 12.00 10.99 11.29 30939
2023-11-29 11.32 11.44 10.60 11.05 84545
2023-11-30 11.04 11.86 10.91 11.71 24230
2023-12-01 11.59 11.87 11.12 11.61 54062
2023-12-04 11.63 12.74 11.30 12.67 21899
2023-12-05 13.52 13.52 12.24 12.81 43495
2023-12-06 12.99 13.43 12.44 13.28 48658
2023-12-07 13.00 13.39 12.73 13.12 33591
2023-12-08 13.00 14.29 12.82 13.95 96188
2023-12-11 13.75 14.21 13.01 13.20 58403
2023-12-12 13.00 13.93 12.50 13.05 60326
2023-12-13 13.00 14.61 12.94 14.57 211986
2023-12-14 14.90 15.83 14.30 14.78 75168
2023-12-15 14.61 14.61 13.36 13.50 104605
2023-12-18 13.65 13.85 12.85 12.99 27769
2023-12-19 13.19 14.45 13.18 14.21 30140
2023-12-20 14.24 15.00 13.59 13.72 487524
2023-12-21 13.72 13.99 12.88 13.68 37120
2023-12-22 13.87 14.24 13.30 13.45 71727
2023-12-26 13.96 15.00 13.00 14.57 254353
2023-12-27 14.86 14.86 13.77 14.00 86828
2023-12-28 14.39 14.76 13.40 13.90 53019
2023-12-29 14.58 14.75 12.78 13.85 164016
2024-01-02 13.62 14.06 13.00 14.04 35369
2024-01-03 14.03 14.03 12.27 12.65 61265
2024-01-04 12.70 12.99 12.00 12.15 47244
2024-01-05 12.01 12.12 11.24 11.61 90751
2024-01-08 11.50 12.06 11.50 11.99 50655
2024-01-09 11.73 12.06 11.32 11.73 265830
2024-01-10 11.65 12.94 11.58 12.88 237694
2024-01-11 12.75 13.19 12.41 13.09 41795
2024-01-12 13.31 14.00 12.59 12.81 196425
2024-01-16 12.60 12.90 12.35 12.67 23162
2024-01-17 12.34 13.45 12.17 12.56 52008
2024-01-18 13.00 13.31 12.46 12.75 118043
2024-01-19 12.89 13.44 12.61 13.13 27535
2024-01-22 13.24 13.49 12.79 13.23 24257
2024-01-23 13.45 13.80 13.03 13.37 79357
2024-01-24 13.52 13.52 12.49 12.68 19672
2024-01-25 13.06 13.95 12.34 13.35 38984
2024-01-26 13.11 13.37 12.95 12.95 21134
2024-01-29 13.57 13.88 13.05 13.85 36925
2024-01-30 13.75 13.82 13.06 13.51 20305
2024-01-31 13.54 13.95 13.21 13.40 78458
2024-02-01 12.92 13.45 12.49 13.01 30055
2024-02-02 14.65 17.20 14.55 16.82 1175890
2024-02-05 17.12 17.35 16.51 17.25 250321
2024-02-06 17.26 18.48 16.90 18.00 285315
2024-02-07 17.96 18.48 17.75 18.00 162693
2024-02-08 17.92 19.42 17.56 18.26 85361
2024-02-09 18.07 18.62 17.53 18.42 71615
2024-02-12 18.42 20.00 18.40 19.38 293391
2024-02-13 18.53 20.03 18.33 19.00 85059
2024-02-14 19.32 19.63 19.13 19.27 62632
2024-02-15 19.17 19.50 17.92 19.00 103067
2024-02-16 19.07 19.94 18.46 19.40 100856
2024-02-20 19.05 19.54 18.54 18.83 69136
2024-02-21 18.77 19.58 18.40 19.23 68530
2024-02-22 19.14 19.69 18.77 18.87 52425
2024-02-23 18.86 19.37 18.86 19.27 62340
2024-02-26 19.06 19.84 19.06 19.37 30303
2024-02-27 19.45 20.00 19.18 19.67 111308
2024-02-28 19.68 20.67 19.00 19.90 104959
2024-02-29 20.00 20.24 19.65 19.99 62552
2024-03-01 20.00 20.26 19.62 19.93 42028
2024-03-04 20.00 20.48 19.27 20.00 84306
2024-03-05 19.85 20.44 19.29 19.41 60197
2024-03-06 19.79 20.38 19.66 19.72 38998
2024-03-07 19.91 19.96 19.42 19.50 191572
2024-03-08 19.77 19.97 19.18 19.67 76582
2024-03-11 19.65 20.00 19.33 19.50 107654
2024-03-12 19.33 19.58 18.56 18.91 92184
2024-03-13 18.88 19.24 18.38 18.74 137613
2024-03-14 18.66 19.28 17.45 17.75 89586
2024-03-15 17.51 17.73 17.16 17.50 614682
2024-03-18 17.52 17.52 16.05 16.23 151088
2024-03-19 16.22 16.51 15.83 16.10 152630
2024-03-20 17.61 17.61 16.39 17.37 206666
2024-03-21 17.45 17.65 16.70 16.73 122747
2024-03-22 16.77 17.59 16.61 16.72 258825
2024-03-25 16.88 17.43 16.36 16.47 160240
2024-03-26 16.78 16.91 15.96 16.15 111784
2024-03-27 17.76 17.76 16.19 16.30 339576
2024-03-28 16.34 16.78 15.84 16.40 128535
2024-04-01 16.43 16.96 15.76 16.88 161527
2024-04-02 16.58 16.96 16.39 16.78 134607
2024-04-03 16.72 17.68 16.50 17.60 155207
2024-04-04 17.92 18.23 17.69 18.00 133528
2024-04-05 18.09 18.25 17.74 18.00 126673
2024-04-08 18.15 18.15 17.05 17.10 52933
2024-04-09 17.31 17.44 16.68 17.05 119374
2024-04-10 16.51 17.01 15.20 15.34 224078
2024-04-11 15.37 15.47 14.94 15.07 146254
2024-04-12 14.98 15.14 14.62 14.89 79037
2024-04-15 15.00 15.00 14.60 14.75 70864
2024-04-16 14.76 14.85 14.37 14.67 133228
2024-04-17 14.75 14.90 14.40 14.45 110710
2024-04-18 14.39 14.75 14.12 14.66 192278
2024-04-19 14.60 14.99 14.35 14.98 216072
2024-04-22 15.25 15.92 15.13 15.50 68498
2024-04-23 15.53 17.59 15.53 16.38 147897
2024-04-24 16.30 16.48 15.90 16.00 61728
2024-04-25 15.72 16.15 14.79 15.11 137545
2024-04-26 15.09 15.83 15.09 15.67 77292
2024-04-29 15.77 16.78 15.66 16.45 117434
2024-04-30 16.19 17.23 15.92 17.10 71806
2024-05-01 17.03 18.45 17.01 18.29 245073
2024-05-02 18.35 18.59 17.82 18.53 105103
2024-05-03 19.29 19.29 17.44 17.85 115867
2024-05-06 17.83 18.44 17.50 18.35 129789
2024-05-07 18.46 19.08 17.75 17.94 308869
2024-05-08 17.25 18.26 17.25 18.03 68770
2024-05-09 18.14 18.41 17.76 17.76 39824
2024-05-10 18.24 18.24 17.15 17.35 61461
2024-05-13 17.61 18.66 17.61 18.50 86080
2024-05-14 18.80 19.39 16.88 18.58 184771
2024-05-15 18.50 18.80 17.44 18.44 129976
2024-05-16 18.37 19.46 18.30 19.10 128643
2024-05-17 19.28 19.48 18.15 18.26 111291
2024-05-20 18.21 19.21 17.85 18.72 183282
2024-05-21 18.67 19.13 18.14 18.45 134233
2024-05-22 18.45 18.61 17.60 17.69 69142
2024-05-23 17.65 17.73 16.93 17.00 63837
2024-05-24 17.16 17.47 16.68 17.32 60394
2024-05-28 17.48 17.48 16.15 16.43 121291
2024-05-29 16.27 16.38 15.87 15.94 88894
2024-05-30 15.32 16.17 15.32 15.75 200374
2024-05-31 15.86 16.28 15.61 16.22 107175
2024-06-03 16.32 17.39 15.97 16.14 115295
2024-06-04 15.93 18.05 15.82 17.75 402455
2024-06-05 17.97 19.14 17.33 19.03 176362
2024-06-06 18.69 19.97 18.69 19.80 353174
2024-06-07 19.57 20.00 19.17 19.78 129682
2024-06-10 19.62 20.21 19.39 20.00 108732
2024-06-11 19.80 20.70 19.38 20.22 201325
2024-06-12 20.68 21.14 18.89 19.13 198632
2024-06-13 19.01 20.15 19.01 19.85 122189
2024-06-14 19.65 19.72 19.20 19.44 103766
2024-06-17 19.21 19.27 17.60 17.75 71015
2024-06-18 17.68 18.02 17.13 17.20 127225
2024-06-20 17.11 17.33 16.88 16.99 131850
2024-06-21 17.10 17.35 16.79 17.07 270677
2024-06-24 17.20 17.26 16.73 17.13 163717
2024-06-25 17.16 17.47 16.83 16.98 140574
2024-06-26 16.96 16.96 15.32 15.80 303815
2024-06-27 15.80 16.07 15.28 15.45 150221
2024-06-28 15.54 16.06 15.25 15.99 1391162
2024-07-01 15.99 17.62 15.53 17.28 149178
2024-07-02 17.23 18.11 16.69 16.70 127705
2024-07-03 16.83 17.06 16.21 16.97 54004
2024-07-05 16.97 17.16 16.55 17.10 60075
2024-07-08 17.24 18.69 16.75 17.78 168765
2024-07-09 17.70 18.29 17.39 18.20 68171
2024-07-10 18.38 18.80 17.79 18.11 86543
2024-07-11 18.59 20.36 18.59 18.99 164677
2024-07-12 19.35 20.77 19.30 19.81 112173
2024-07-15 19.84 20.34 19.03 20.07 123599
2024-07-16 20.42 21.64 20.38 21.55 115293
2024-07-17 21.33 21.41 19.51 20.10 125348
2024-07-18 19.95 21.13 19.11 19.39 114849
2024-07-19 19.59 19.96 19.42 19.73 43801
2024-07-22 19.72 20.86 19.56 20.78 58722
2024-07-23 20.95 22.16 19.51 21.81 188042
2024-07-24 21.81 22.20 20.87 20.98 102215
2024-07-25 21.18 22.14 20.34 20.35 175549
2024-07-26 20.78 21.50 20.09 20.09 174181
2024-07-29 20.09 20.53 19.58 20.35 71211
2024-07-30 20.51 21.58 20.06 21.57 130478
2024-07-31 21.69 23.12 21.50 22.16 164000
2024-08-01 22.03 22.04 20.14 21.51 204968
2024-08-02 20.65 20.80 19.21 20.12 204993
2024-08-05 19.00 20.08 18.50 19.82 138653
2024-08-06 19.78 20.72 19.56 20.20 193671
2024-08-07 20.66 20.66 19.13 19.50 440563
2024-08-08 20.12 20.85 19.70 20.34 348897
2024-08-09 20.27 20.56 20.05 20.08 47670
2024-08-12 20.12 20.67 19.69 20.22 269743
2024-08-13 20.43 22.05 20.43 21.49 124901
2024-08-14 21.63 21.65 21.16 21.57 61424
2024-08-15 23.96 24.25 21.73 22.00 153575
2024-08-16 21.97 22.35 21.60 21.74 102552
2024-08-19 21.64 22.03 20.40 22.00 147997
2024-08-20 21.83 22.26 21.22 21.96 96349
2024-08-21 22.16 23.02 21.72 22.68 140107
2024-08-22 22.75 23.19 21.26 21.77 296623
2024-08-23 21.94 22.37 21.45 22.06 105255
2024-08-26 22.36 22.57 21.65 22.30 96282
2024-08-27 22.18 22.22 21.25 21.66 86203
2024-08-28 21.86 22.11 21.16 21.33 83834
2024-08-29 21.52 22.23 21.51 22.13 99580
2024-08-30 22.43 23.05 21.85 22.76 404494
2024-09-03 22.81 23.63 21.44 21.44 134899
2024-09-04 21.31 21.96 21.05 21.30 72977
2024-09-05 21.38 21.63 20.58 21.10 131213
2024-09-06 21.11 21.11 20.22 20.59 66986
2024-09-09 20.85 21.54 20.67 21.51 82378
2024-09-10 21.66 21.79 20.89 21.45 122983
2024-09-11 21.03 21.69 19.75 20.33 96837
2024-09-12 20.33 20.70 20.07 20.55 70680
2024-09-13 20.89 21.43 20.30 21.24 77040
2024-09-16 21.24 21.24 19.75 20.15 259137
2024-09-17 20.46 22.84 20.21 22.36 255955
2024-09-18 22.43 24.08 21.77 23.20 347012
2024-09-19 24.00 25.14 22.41 23.99 369534
2024-09-20 24.00 25.00 23.62 24.36 249499
2024-09-23 24.24 24.32 23.26 23.64 286010
2024-09-24 23.44 24.20 23.15 23.67 86399
2024-09-25 23.45 24.12 23.05 23.28 67337
2024-09-26 23.49 23.70 22.85 23.40 189641
2024-09-27 23.74 23.90 22.92 23.34 91777
2024-09-30 23.35 24.06 22.89 23.51 193324
2024-10-01 23.49 23.49 22.23 22.84 188763
2024-10-02 23.52 23.97 21.66 22.38 146353
2024-10-03 22.22 22.23 21.15 21.58 142474
2024-10-04 21.97 22.47 21.58 22.04 115419
2024-10-07 22.19 22.19 20.82 20.84 122682
2024-10-08 20.89 22.21 20.52 21.64 106014
2024-10-09 21.60 21.60 20.50 21.29 185016
2024-10-10 20.96 21.35 20.30 20.98 178684
2024-10-11 20.86 22.19 20.86 21.94 199480
2024-10-14 21.92 22.32 21.57 22.02 251637
2024-10-15 22.01 25.00 21.99 24.46 237448
2024-10-16 24.72 27.18 24.70 25.90 306298
2024-10-17 25.87 26.37 25.30 25.98 176570
2024-10-18 27.00 27.55 26.51 27.33 404059
2024-10-21 27.10 28.81 26.79 28.37 351207
2024-10-22 28.51 28.57 27.50 28.16 218495
2024-10-23 27.83 28.99 27.60 28.24 378511
2024-10-24 28.86 29.60 27.66 28.61 378346
2024-10-25 23.98 24.16 19.61 21.93 2482484
2024-10-28 22.30 22.64 19.63 19.89 1200149
2024-10-29 20.28 20.50 16.30 16.91 2095970
2024-10-30 16.66 16.89 15.28 15.97 509674
2024-10-31 15.81 16.89 15.81 16.68 898354
2024-11-01 16.73 17.26 15.91 16.39 523644
2024-11-04 17.08 17.08 16.19 16.42 281472
2024-11-05 16.42 16.85 15.95 16.76 295074
2024-11-06 16.76 17.78 16.25 17.12 604187
2024-11-07 17.34 17.78 16.97 17.15 264721
2024-11-08 16.69 16.96 15.84 16.11 227744
2024-11-11 16.02 16.50 15.60 16.23 162323
2024-11-12 16.17 16.58 15.83 15.94 335238
2024-11-13 16.25 16.68 15.74 15.74 272286
2024-11-14 16.59 16.67 15.84 16.34 275983
2024-11-15 16.37 16.37 15.04 15.39 749653
2024-11-18 15.41 15.83 15.16 15.47 267585
2024-11-19 15.43 16.27 15.43 16.21 256956
2024-11-20 16.18 16.51 15.55 15.87 256490
2024-11-21 15.87 16.09 15.33 15.36 102209
2024-11-22 15.42 16.23 15.29 15.83 115344
2024-11-25 16.05 17.02 16.05 16.18 293621
2024-11-26 16.10 16.25 15.70 15.72 173411
2024-11-27 16.00 16.44 15.81 16.00 161459
2024-11-29 16.01 16.27 15.54 15.68 157983
2024-12-02 15.70 16.35 15.70 15.86 205260
2024-12-03 15.70 15.75 15.11 15.26 182404
2024-12-04 15.23 15.60 14.90 15.37 215603
2024-12-05 15.35 15.82 14.95 15.17 207350
2024-12-06 15.29 16.00 15.18 15.73 600165
2024-12-09 15.69 16.29 15.69 16.00 154918
2024-12-10 16.02 16.44 15.72 16.23 147739
2024-12-11 16.47 16.48 15.55 15.63 213746
2024-12-12 15.50 15.58 15.03 15.17 139623
2024-12-13 15.10 15.24 14.65 14.94 142618
2024-12-16 14.92 15.18 14.78 15.06 83546
2024-12-17 15.00 15.55 14.85 15.22 186220
2024-12-18 15.30 15.30 14.35 14.52 157715
2024-12-19 14.61 14.80 14.30 14.50 349956
2024-12-20 14.30 14.96 13.88 14.00 501374
2024-12-23 13.96 14.27 13.40 14.25 152864
2024-12-24 14.27 14.57 13.88 14.09 58694
2024-12-26 13.86 14.77 13.39 14.70 372751
2024-12-27 14.70 14.75 14.05 14.07 112645
2024-12-30 13.95 14.07 13.27 13.90 125509
2024-12-31 14.00 14.46 13.63 13.90 106349
2025-01-02 14.06 14.53 14.06 14.43 138023
2025-01-03 14.53 15.65 14.53 15.63 203534
2025-01-06 15.90 16.36 15.66 16.06 238554
2025-01-07 16.55 16.90 15.88 15.95 368746
2025-01-08 15.85 16.00 15.46 15.97 287343
2025-01-10 15.71 15.71 14.55 15.20 418890
2025-01-13 15.00 15.32 14.30 15.10 302480
2025-01-14 15.24 16.57 15.11 15.94 649981
2025-01-15 16.25 17.27 15.96 16.73 316315
2025-01-16 16.64 16.64 15.75 16.15 261125
2025-01-17 16.34 16.60 16.01 16.19 193556
2025-01-21 16.32 16.58 15.72 15.91 187112
2025-01-22 15.70 16.05 15.24 15.80 244727
2025-01-23 15.76 16.44 15.52 16.24 139687
2025-01-24 16.18 16.45 15.80 15.88 118306
2025-01-27 16.14 16.41 15.44 15.50 170982
2025-01-28 15.42 15.50 15.01 15.39 152597
2025-01-29 15.38 15.38 14.60 14.65 146760
2025-01-30 14.97 15.37 14.41 14.71 308412
2025-01-31 14.65 15.01 14.09 14.46 338862
2025-02-03 14.22 14.40 13.66 13.85 283565
2025-02-04 13.83 14.04 13.46 13.65 226709
2025-02-05 13.61 13.86 13.55 13.67 269259
2025-02-06 13.65 13.83 13.11 13.17 367072
2025-02-07 13.13 13.44 12.60 12.67 509563
2025-02-10 12.74 12.78 12.08 12.39 256612
2025-02-11 12.28 12.74 11.91 12.13 432196
2025-02-12 11.98 12.34 11.89 12.04 188539
2025-02-13 12.13 12.57 11.94 12.25 208165
2025-02-14 12.30 13.22 12.18 13.19 249213
2025-02-18 13.40 13.79 12.40 12.59 367240
2025-02-19 12.40 12.86 12.40 12.79 149473
2025-02-20 12.84 13.00 12.27 12.78 138073
2025-02-21 13.00 13.46 12.88 13.17 202649
2025-02-24 13.15 13.30 12.63 12.82 223968
2025-02-25 12.90 12.90 11.97 12.03 154754
2025-02-26 12.01 13.16 12.01 12.20 159015
2025-02-27 12.21 12.32 11.69 11.72 88686
2025-02-28 11.66 12.13 11.54 11.71 342862
2025-03-03 11.72 11.77 11.19 11.21 418453
2025-03-04 11.00 11.00 10.65 10.95 421036
2025-03-05 10.99 11.43 10.82 11.10 310319
2025-03-06 10.96 11.29 10.68 11.06 372924
2025-03-07 11.08 11.21 10.83 10.94 329634
2025-03-10 10.82 11.79 10.03 10.16 591743
2025-03-11 10.14 11.03 9.93 10.88 385322
2025-03-12 10.98 11.29 10.44 10.82 436221
2025-03-13 10.81 11.12 10.53 10.74 266847
2025-03-14 10.86 11.82 10.46 11.50 1119937
2025-03-17 11.46 11.59 10.63 10.74 231068
2025-03-18 10.72 10.96 10.46 10.88 190592
2025-03-19 11.00 11.42 10.61 11.16 312896
2025-03-20 11.05 11.54 10.94 10.94 158294
2025-03-21 10.84 11.05 10.57 10.69 343690
2025-03-24 10.84 11.18 10.62 10.65 116730
2025-03-25 10.69 10.69 10.22 10.31 156786
2025-03-26 10.29 10.56 10.10 10.24 116981
2025-03-27 10.26 10.87 9.49 9.66 320825
2025-03-28 10.50 10.83 9.75 9.77 192128
2025-03-31 9.48 9.74 9.05 9.30 324976
2025-04-01 9.21 9.41 8.66 8.72 734368
2025-04-02 8.60 9.10 8.40 8.65 444263
2025-04-03 8.26 8.49 7.91 8.30 368424
2025-04-04 7.94 8.13 7.52 7.74 482596
2025-04-07 7.67 7.73 7.02 7.38 411822
2025-04-08 7.67 7.88 6.97 7.06 287861
2025-04-09 7.06 8.11 6.42 7.92 1150368
2025-04-10 7.67 7.67 7.07 7.55 418235
2025-04-11 7.62 8.02 7.52 7.96 216513
2025-04-14 8.01 8.47 7.91 8.43 242215
2025-04-15 8.42 8.80 8.38 8.66 275705
2025-04-16 8.23 8.67 8.23 8.61 233267
2025-04-17 8.60 8.99 8.30 8.92 233876
2025-04-21 8.73 9.11 7.80 9.06 205103
2025-04-22 9.18 10.07 8.90 9.47 250014
2025-04-23 9.82 10.44 9.70 10.02 502897
2025-04-24 10.02 10.11 9.79 10.09 120777
2025-04-25 9.99 10.09 9.74 10.04 101051
2025-04-28 10.07 10.43 9.95 10.34 224883
2025-04-29 10.35 10.56 9.94 10.28 276208
2025-04-30 10.08 10.50 9.39 10.30 238467
2025-05-01 10.27 10.56 10.05 10.48 316999
2025-05-02 10.60 10.99 10.48 10.86 394236
2025-05-05 10.80 10.99 10.47 10.50 124353
2025-05-06 10.35 10.36 9.66 10.00 733966
2025-05-07 10.07 10.28 8.80 9.13 582218
2025-05-08 9.15 10.12 8.98 10.07 189517
2025-05-09 10.04 10.73 9.84 10.09 394066
2025-05-12 10.71 11.10 10.19 10.26 426700
2025-05-13 10.43 10.56 9.54 9.98 212780
2025-05-14 9.94 10.06 9.33 9.67 207387
2025-05-15 9.70 9.95 9.42 9.86 128680
2025-05-16 9.87 10.64 9.82 9.99 145379
2025-05-19 9.84 10.13 8.96 9.68 209233
2025-05-20 9.68 10.33 9.68 9.98 252076
2025-05-21 9.98 10.15 9.70 9.76 375056
2025-05-22 9.68 9.84 9.54 9.59 153222
2025-05-23 9.34 9.66 9.11 9.29 189334
2025-05-27 9.41 9.70 8.77 8.82 248521
2025-05-28 8.82 9.17 8.75 8.99 208153
2025-05-29 9.13 9.68 8.99 9.25 226895
2025-05-30 9.15 9.31 8.88 9.10 557503
2025-06-02 9.17 9.74 9.02 9.60 375740
2025-06-03 9.66 10.06 9.46 9.65 326075
2025-06-04 9.67 10.34 9.52 10.26 832093
2025-06-05 10.24 10.39 9.37 10.17 626223
2025-06-06 10.34 10.95 10.34 10.55 194809
2025-06-09 11.44 12.00 10.11 10.26 854356
2025-06-10 10.27 11.04 10.27 10.71 500186
2025-06-11 10.81 10.93 10.11 10.18 223271
2025-06-12 10.32 10.55 10.04 10.33 365830
2025-06-13 10.01 10.43 10.01 10.43 425199
2025-06-16 10.52 10.68 9.95 10.22 324681
2025-06-17 10.26 10.43 9.56 9.59 251465
2025-06-18 9.57 9.94 9.30 9.50 157815
2025-06-20 9.58 9.75 9.05 9.23 486061
2025-06-23 9.10 9.87 8.98 9.71 323374
2025-06-24 9.82 10.05 9.73 9.74 115126
2025-06-25 9.75 9.75 9.34 9.63 111851
2025-06-26 9.64 9.93 9.36 9.83 203125
2025-06-27 9.83 9.96 9.10 9.10 1576363
2025-06-30 9.24 9.73 9.03 9.57 384247
2025-07-01 9.53 9.83 9.10 9.72 416513
2025-07-02 9.76 10.40 9.76 10.05 609973
2025-07-03 10.21 10.30 9.74 10.00 209584
2025-07-07 9.84 10.02 9.47 9.61 302936
2025-07-08 9.73 10.08 9.60 9.91 311398
2025-07-09 10.00 10.49 9.98 10.21 267848
2025-07-10 10.17 10.32 9.93 10.24 415089
2025-07-11 10.14 10.58 9.97 10.26 211076
2025-07-14 10.27 10.96 10.17 10.91 381960
2025-07-15 11.00 11.00 10.09 10.13 147119
2025-07-16 10.26 10.95 10.20 10.92 222902
2025-07-17 10.96 11.32 10.82 10.86 224319
2025-07-18 11.00 11.19 10.38 10.39 104279
2025-07-21 10.44 10.70 10.37 10.61 155165
2025-07-22 10.61 11.09 10.08 10.29 233324
2025-07-23 10.41 10.99 10.33 10.81 337964
2025-07-24 10.78 11.11 10.63 10.78 188655
2025-07-25 10.79 11.23 10.44 11.06 213799
2025-07-28 11.12 11.20 10.78 11.11 171237
2025-07-29 11.16 11.22 10.71 11.20 234903
2025-07-30 11.22 11.66 10.88 11.15 209117
2025-07-31 11.01 11.14 10.71 10.93 205449
2025-08-01 10.78 10.82 10.33 10.37 283932
2025-08-04 10.39 10.74 10.00 10.65 218424
2025-08-05 10.65 11.72 10.34 11.45 308630
2025-08-06 11.40 11.40 10.93 11.03 139341
2025-08-07 11.00 11.00 10.52 10.75 144539
2025-08-08 10.80 10.97 10.21 10.45 159842
2025-08-11 10.40 10.57 10.00 10.10 137658
2025-08-12 10.16 10.62 10.07 10.60 132108
2025-08-13 10.71 11.08 10.61 10.75 111302
2025-08-14 10.63 10.80 10.32 10.70 83871
2025-08-15 11.25 11.48 10.68 10.73 215575
2025-08-18 10.93 11.24 10.75 10.81 124002
2025-08-19 10.88 10.88 10.01 10.20 398246
2025-08-20 10.22 10.36 9.96 10.24 197295
2025-08-21 10.13 11.83 9.97 11.70 418669
2025-08-22 11.72 12.28 11.60 11.71 242316
2025-08-25 11.71 12.61 11.71 12.00 354541
2025-08-26 12.01 12.80 11.98 12.64 192656
2025-08-27 12.57 12.96 12.50 12.88 214861
2025-08-28 12.92 13.16 12.35 12.37 290989
2025-08-29 12.34 12.70 12.34 12.67 148146
2025-09-02 12.61 13.24 12.31 12.53 420062
2025-09-03 12.76 13.12 12.30 12.32 344121
2025-09-04 12.31 12.55 11.89 12.14 212683
2025-09-05 12.19 12.91 11.98 12.65 230201
2025-09-08 12.62 12.62 11.92 12.13 148318
2025-09-09 12.10 12.21 11.72 11.82 186351
2025-09-10 12.33 12.42 11.85 11.91 184557
2025-09-11 11.89 12.55 11.70 12.47 148490
2025-09-12 12.47 12.56 12.25 12.52 196339
2025-09-15 12.58 12.80 11.82 12.31 216544
2025-09-16 12.27 12.53 12.10 12.36 173112
2025-09-17 12.41 12.69 12.12 12.15 276683
2025-09-18 12.31 12.87 12.27 12.79 192549
2025-09-19 12.76 12.90 12.43 12.50 393689
2025-09-22 12.56 13.05 12.38 12.89 148091
2025-09-23 12.89 13.04 12.58 12.73 158635
2025-09-24 12.75 13.87 12.66 12.76 124259
2025-09-25 12.66 12.76 12.40 12.54 90519
2025-09-26 12.58 13.06 12.58 12.97 160156
2025-09-29 13.08 13.47 12.96 13.30 117628
2025-09-30 13.29 14.02 13.26 13.99 152205
2025-10-01 13.95 14.37 13.35 13.42 241738
2025-10-02 13.42 13.65 13.01 13.39 124695
2025-10-03 13.56 13.92 13.53 13.66 98084
2025-10-06 13.74 13.77 12.98 13.43 391525
2025-10-07 13.40 13.49 13.17 13.37 114111
2025-10-08 13.46 13.94 13.33 13.63 98464
2025-10-09 13.64 13.98 13.64 13.82 107559
2025-10-10 13.87 13.91 13.29 13.52 161426
2025-10-13 13.65 14.41 13.50 14.36 192830
2025-10-14 14.28 14.46 13.82 13.92 124695
2025-10-15 13.98 15.52 13.98 15.30 288020
2025-10-16 15.52 15.60 14.82 14.84 198771
2025-10-17 14.66 15.04 14.28 14.50 161392
2025-10-20 14.73 15.04 14.49 15.02 412090
2025-10-21 14.94 15.49 14.61 14.71 175820
2025-10-22 14.68 15.01 13.96 13.99 628054
2025-10-23 13.92 14.23 13.75 14.12 152218
2025-10-24 14.39 14.99 14.15 14.23 132410
2025-10-27 14.34 14.84 14.22 14.84 569420
2025-10-28 14.82 14.90 14.32 14.56 313629
2025-10-29 14.55 15.54 14.44 15.24 294888
2025-10-30 15.16 15.77 15.10 15.68 263049
2025-10-31 15.57 16.05 15.13 15.84 157029
2025-11-03 15.68 15.99 14.83 15.43 224343
2025-11-04 14.74 15.72 14.54 15.00 476439
2025-11-05 15.01 15.26 14.56 14.82 160706
2025-11-06 14.73 15.38 13.35 14.28 214958
2025-11-07 14.50 14.60 13.86 14.32 185918
2025-11-10 14.61 15.23 14.30 14.50 236844
2025-11-11 14.49 15.38 13.83 15.13 156499
2025-11-12 15.20 15.74 14.85 15.48 135728
2025-11-13 15.29 16.03 14.67 15.59 272399
2025-11-14 15.24 16.13 15.06 15.73 345156
2025-11-17 15.69 17.21 15.35 15.90 365138
2025-11-18 15.43 16.25 14.84 16.04 516657
2025-11-19 16.07 16.68 15.94 16.62 264005
2025-11-20 16.86 21.20 16.86 21.00 1884324
2025-11-21 20.74 21.81 19.18 21.12 1624928
2025-11-24 21.11 22.54 20.43 22.26 555401
2025-11-25 22.34 22.68 21.68 21.90 537443
2025-11-26 21.74 22.26 20.94 22.03 556729
2025-11-28 22.29 22.83 21.69 22.56 273312
2025-12-01 20.88 21.98 20.59 20.81 465107
2025-12-02 20.84 21.17 20.08 20.92 366572
2025-12-03 21.16 22.03 20.50 21.70 374619
2025-12-04 21.52 22.13 21.43 22.11 916904
2025-12-05 22.31 22.74 21.43 21.50 629373
2025-12-08 21.76 23.23 21.72 22.80 424499
2025-12-09 22.58 22.78 21.66 22.12 490637
2025-12-10 22.10 22.52 21.81 22.29 388475
2025-12-11 22.46 24.05 22.05 22.81 587985
2025-12-12 22.97 23.39 22.06 22.63 259244
2025-12-15 22.81 23.74 21.65 22.12 291895
2025-12-16 22.56 23.60 22.48 22.97 369122
2025-12-17 23.00 23.74 22.43 22.60 456649
2025-12-18 22.71 23.39 22.63 22.99 414407
2025-12-19 23.04 25.88 23.00 25.51 2092771
2025-12-22 25.50 26.09 25.10 25.38 390487
2025-12-23 25.21 26.03 24.65 25.83 634523
2025-12-24 26.00 26.34 25.66 26.04 200242
2025-12-26 26.03 26.18 25.45 25.96 240463
2025-12-29 25.73 26.17 24.88 25.47 346917
2025-12-30 25.35 25.63 25.05 25.44 355293
2025-12-31 25.46 26.41 25.36 26.29 592435
2026-01-02 26.28 27.66 25.99 26.79 793775
2026-01-05 26.79 26.87 24.95 26.29 1253102
2026-01-06 26.25 27.02 26.00 26.33 176837

Explore More About TYRA

Coins representing dividend payouts and trends

TYRA Dividend History

Discover Tyra Biosciences Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TYRA Stock Split History

Discover Tyra Biosciences Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TYRA Historical Prices

Explore Tyra Biosciences Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.