TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.250 | 7.260 | 6.750 | 7.170 | 7.170 | 3,933,000 |
| 2026-07-28 | 7.080 | 7.580 | 6.960 | 7.010 | 7.010 | 3,341,500 |
| 2026-07-27 | 7.000 | 7.350 | 6.840 | 7.270 | 7.270 | 5,251,400 |
| 2026-07-24 | 7.310 | 7.640 | 6.800 | 6.860 | 6.860 | 4,226,500 |
| 2026-07-23 | 7.890 | 7.920 | 7.400 | 7.480 | 7.480 | 4,443,000 |
| 2026-07-22 | 9.680 | 9.680 | 7.730 | 7.800 | 7.800 | 17,030,000 |
| 2026-07-21 | 7.590 | 8.810 | 7.590 | 8.420 | 8.420 | 8,364,500 |
| 2026-07-20 | 7.350 | 8.020 | 7.250 | 7.600 | 7.600 | 4,542,000 |
| 2026-07-17 | 8.040 | 8.040 | 7.100 | 7.330 | 7.330 | 3,859,500 |
| 2026-07-16 | 8.430 | 8.430 | 7.890 | 8.040 | 8.040 | 4,834,000 |
| 2026-07-15 | 7.850 | 8.280 | 7.560 | 8.140 | 8.140 | 5,698,000 |
| 2026-07-14 | 7.190 | 8.050 | 7.010 | 7.660 | 7.660 | 12,459,000 |
| 2026-07-13 | 7.320 | 7.510 | 6.860 | 6.940 | 6.940 | 3,141,500 |
| 2026-07-10 | 7.180 | 7.750 | 7.000 | 7.260 | 7.260 | 4,498,500 |
| 2026-07-09 | 6.730 | 7.290 | 6.730 | 7.160 | 7.160 | 4,189,000 |
| 2026-07-08 | 6.480 | 6.850 | 6.450 | 6.810 | 6.810 | 2,904,000 |
| 2026-07-07 | 6.770 | 6.920 | 6.320 | 6.400 | 6.400 | 3,096,500 |
| 2026-07-06 | 6.590 | 7.060 | 6.530 | 6.770 | 6.770 | 6,491,500 |
| 2026-07-03 | 6.560 | 6.750 | 6.320 | 6.460 | 6.460 | 4,797,500 |
| 2026-07-02 | 5.900 | 6.650 | 5.810 | 6.300 | 6.300 | 8,806,000 |
| 2026-06-30 | 5.900 | 5.900 | 5.500 | 5.730 | 5.730 | 2,166,500 |
| 2026-06-29 | 5.840 | 6.030 | 5.370 | 5.730 | 5.730 | 6,153,084 |
| 2026-06-26 | 5.600 | 5.980 | 5.480 | 5.570 | 5.570 | 1,609,500 |
| 2026-06-25 | 5.580 | 5.940 | 5.350 | 5.800 | 5.800 | 5,857,500 |
| 2026-06-24 | 6.050 | 6.240 | 5.770 | 5.800 | 5.800 | 2,547,000 |
| 2026-06-23 | 6.210 | 6.470 | 5.990 | 6.100 | 6.100 | 1,884,500 |
| 2026-06-22 | 6.520 | 6.520 | 5.830 | 6.300 | 6.300 | 1,401,000 |
| 2026-06-18 | 6.000 | 6.470 | 6.000 | 6.220 | 6.220 | 2,611,000 |
| 2026-06-17 | 6.560 | 6.560 | 6.120 | 6.190 | 6.190 | 1,659,500 |
| 2026-06-16 | 6.880 | 6.880 | 6.440 | 6.440 | 6.440 | 1,758,000 |
| 2026-06-15 | 6.850 | 7.080 | 6.690 | 6.880 | 6.880 | 1,909,500 |
| 2026-06-12 | 6.880 | 7.260 | 6.740 | 6.890 | 6.890 | 1,355,000 |
| 2026-06-11 | 6.990 | 6.990 | 6.500 | 6.950 | 6.950 | 1,597,500 |
| 2026-06-10 | 6.740 | 6.950 | 6.320 | 6.870 | 6.870 | 3,358,500 |
| 2026-06-09 | 7.050 | 7.280 | 6.710 | 6.740 | 6.740 | 2,449,500 |
| 2026-06-08 | 7.030 | 7.500 | 7.030 | 7.140 | 7.140 | 2,103,500 |
| 2026-06-05 | 7.800 | 7.940 | 7.360 | 7.430 | 7.430 | 2,737,500 |
| 2026-06-04 | 8.020 | 8.130 | 7.720 | 7.740 | 7.740 | 2,012,000 |
| 2026-06-03 | 8.450 | 8.470 | 8.100 | 8.130 | 8.130 | 2,098,000 |
| 2026-06-02 | 8.850 | 8.990 | 8.490 | 8.500 | 8.500 | 2,075,000 |
| 2026-06-01 | 9.400 | 9.400 | 8.710 | 8.840 | 8.840 | 4,113,000 |
| 2026-05-29 | 8.520 | 9.320 | 8.470 | 9.140 | 9.140 | 6,617,500 |
| 2026-05-28 | 8.690 | 8.850 | 8.310 | 8.650 | 8.650 | 2,627,000 |
| 2026-05-27 | 9.000 | 9.280 | 8.460 | 8.480 | 8.480 | 3,834,500 |
| 2026-05-26 | 8.000 | 9.170 | 8.000 | 8.930 | 8.930 | 9,478,200 |
| 2026-05-22 | 8.180 | 8.180 | 8.020 | 8.070 | 8.070 | 1,252,000 |
| 2026-05-21 | 8.360 | 8.430 | 8.070 | 8.090 | 8.090 | 1,732,000 |
| 2026-05-20 | 8.570 | 8.590 | 8.110 | 8.210 | 8.210 | 2,525,000 |
| 2026-05-19 | 8.250 | 10.410 | 8.230 | 8.450 | 8.450 | 18,898,699 |
| 2026-05-18 | 8.370 | 8.370 | 7.990 | 8.160 | 8.160 | 3,215,000 |
| 2026-05-15 | 8.200 | 8.440 | 8.060 | 8.360 | 8.360 | 1,990,000 |
| 2026-05-14 | 8.200 | 8.580 | 8.000 | 8.190 | 8.190 | 2,625,500 |
| 2026-05-13 | 8.930 | 8.930 | 8.380 | 8.420 | 8.420 | 4,309,500 |
| 2026-05-12 | 9.310 | 9.350 | 8.950 | 8.950 | 8.950 | 3,068,500 |
| 2026-05-11 | 9.750 | 9.750 | 9.340 | 9.370 | 9.370 | 2,078,000 |
| 2026-05-08 | 9.570 | 9.860 | 9.500 | 9.670 | 9.670 | 2,857,000 |
| 2026-05-07 | 9.680 | 9.740 | 9.540 | 9.600 | 9.600 | 1,093,000 |
| 2026-05-06 | 9.700 | 9.920 | 9.540 | 9.550 | 9.550 | 1,627,500 |
| 2026-05-05 | 9.600 | 9.600 | 9.200 | 9.520 | 9.520 | 237,000 |
| 2026-05-04 | 9.940 | 10.090 | 9.580 | 9.600 | 9.600 | 199,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.