TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.850 | 15.630 | 14.700 | 15.320 | 15.320 | 4,762,569 |
| 2025-10-30 | 15.040 | 15.760 | 14.460 | 14.850 | 14.850 | 5,111,080 |
| 2025-10-28 | 14.380 | 15.710 | 14.120 | 15.310 | 15.310 | 10,592,242 |
| 2025-10-27 | 14.180 | 14.360 | 14.070 | 14.250 | 14.250 | 2,694,506 |
| 2025-10-24 | 14.350 | 14.400 | 14.110 | 14.180 | 14.180 | 3,008,779 |
| 2025-10-23 | 14.970 | 14.970 | 14.000 | 14.210 | 14.210 | 4,151,000 |
| 2025-10-22 | 15.450 | 15.800 | 14.700 | 14.800 | 14.800 | 6,414,717 |
| 2025-10-21 | 15.300 | 15.460 | 15.010 | 15.170 | 15.170 | 4,220,574 |
| 2025-10-20 | 15.710 | 15.960 | 15.110 | 15.280 | 15.280 | 4,123,227 |
| 2025-10-17 | 16.270 | 16.830 | 15.260 | 15.380 | 15.380 | 8,196,913 |
| 2025-10-16 | 15.790 | 16.880 | 15.730 | 16.110 | 16.110 | 10,903,211 |
| 2025-10-15 | 15.290 | 16.090 | 15.080 | 15.840 | 15.840 | 4,340,239 |
| 2025-10-14 | 15.450 | 15.460 | 14.910 | 15.110 | 15.110 | 3,933,798 |
| 2025-10-13 | 15.350 | 15.850 | 15.200 | 15.230 | 15.230 | 4,650,174 |
| 2025-10-10 | 16.480 | 16.790 | 15.650 | 16.030 | 16.030 | 5,151,217 |
| 2025-10-09 | 17.180 | 17.530 | 16.280 | 16.380 | 16.380 | 8,810,690 |
| 2025-10-08 | 17.530 | 17.820 | 17.000 | 17.520 | 17.520 | 837,542 |
| 2025-10-06 | 18.200 | 18.200 | 17.320 | 17.530 | 17.530 | 553,095 |
| 2025-10-03 | 17.500 | 18.500 | 17.200 | 18.100 | 18.100 | 1,791,593 |
| 2025-10-02 | 16.540 | 18.080 | 16.540 | 17.970 | 17.970 | 2,140,089 |
| 2025-09-30 | 15.900 | 16.650 | 15.900 | 16.540 | 16.540 | 10,226,075 |
| 2025-09-29 | 15.570 | 15.910 | 15.350 | 15.820 | 15.820 | 3,489,543 |
| 2025-09-26 | 15.600 | 16.000 | 15.280 | 15.550 | 15.550 | 5,624,523 |
| 2025-09-25 | 15.980 | 16.100 | 15.710 | 15.820 | 15.820 | 5,716,001 |
| 2025-09-24 | 16.030 | 16.600 | 15.650 | 15.700 | 15.700 | 7,787,178 |
| 2025-09-23 | 15.850 | 16.870 | 15.820 | 16.100 | 16.100 | 17,000,667 |
| 2025-09-22 | 15.350 | 16.160 | 14.810 | 15.810 | 15.810 | 15,572,412 |
| 2025-09-19 | 16.000 | 16.350 | 15.020 | 15.180 | 15.180 | 17,309,672 |
| 2025-09-18 | 17.250 | 17.570 | 15.550 | 15.820 | 15.820 | 33,289,449 |
| 2025-09-17 | 20.500 | 20.500 | 16.780 | 17.030 | 17.030 | 59,790,179 |
| 2025-09-16 | 15.980 | 22.560 | 15.670 | 19.500 | 19.500 | 159,088,191 |
| 2025-09-15 | 14.800 | 15.540 | 14.250 | 15.490 | 15.490 | 7,565,558 |
| 2025-09-12 | 14.370 | 14.960 | 14.020 | 14.640 | 14.640 | 9,026,191 |
| 2025-09-11 | 14.050 | 14.310 | 13.580 | 14.110 | 14.110 | 5,090,845 |
| 2025-09-10 | 14.620 | 14.620 | 13.910 | 14.090 | 14.090 | 4,463,532 |
| 2025-09-09 | 15.100 | 15.100 | 14.330 | 14.420 | 14.420 | 3,891,229 |
| 2025-09-08 | 15.580 | 15.690 | 14.970 | 15.090 | 15.090 | 4,354,503 |
| 2025-09-05 | 14.700 | 15.730 | 14.570 | 15.480 | 15.480 | 10,072,605 |
| 2025-09-04 | 14.590 | 14.870 | 14.200 | 14.550 | 14.550 | 3,864,250 |
| 2025-09-03 | 14.410 | 14.690 | 14.200 | 14.390 | 14.390 | 1,940,097 |
| 2025-09-02 | 14.160 | 14.770 | 13.980 | 14.460 | 14.460 | 5,534,642 |
| 2025-09-01 | 14.930 | 14.930 | 13.830 | 14.070 | 14.070 | 7,372,000 |
| 2025-08-29 | 14.860 | 15.070 | 14.590 | 14.670 | 14.670 | 3,632,000 |
| 2025-08-28 | 15.600 | 15.600 | 14.700 | 14.810 | 14.810 | 6,213,500 |
| 2025-08-27 | 16.370 | 16.370 | 15.410 | 15.520 | 15.520 | 9,709,000 |
| 2025-08-26 | 15.670 | 16.060 | 15.360 | 15.410 | 15.410 | 5,142,500 |
| 2025-08-25 | 15.530 | 16.110 | 15.260 | 15.640 | 15.640 | 7,416,500 |
| 2025-08-22 | 15.610 | 15.900 | 15.230 | 15.730 | 15.730 | 8,581,405 |
| 2025-08-21 | 15.680 | 15.790 | 14.910 | 15.500 | 15.500 | 8,437,000 |
| 2025-08-20 | 19.000 | 19.000 | 13.590 | 15.320 | 15.320 | 71,127,166 |
| 2025-08-19 | 19.260 | 20.160 | 18.440 | 18.840 | 18.840 | 7,452,000 |
| 2025-08-18 | 20.420 | 20.420 | 19.050 | 19.200 | 19.200 | 7,757,000 |
| 2025-08-15 | 18.500 | 20.500 | 18.090 | 20.420 | 20.420 | 11,720,500 |
| 2025-08-14 | 19.200 | 19.200 | 17.940 | 18.490 | 18.490 | 10,212,000 |
| 2025-08-13 | 17.030 | 17.440 | 16.810 | 17.370 | 17.370 | 3,049,000 |
| 2025-08-12 | 17.800 | 17.800 | 16.760 | 16.900 | 16.900 | 2,981,940 |
| 2025-08-11 | 17.990 | 17.990 | 16.590 | 17.440 | 17.440 | 4,832,000 |
| 2025-08-08 | 18.600 | 18.600 | 17.760 | 17.950 | 17.950 | 2,580,000 |
| 2025-08-07 | 18.900 | 19.920 | 18.180 | 18.290 | 18.290 | 5,688,000 |
| 2025-08-06 | 18.680 | 19.150 | 18.320 | 18.760 | 18.760 | 3,533,000 |
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.