TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 17.530 | 18.510 | 17.530 | 18.420 | 18.420 | 4,130,500 |
| 2025-08-04 | 17.600 | 17.800 | 17.030 | 17.420 | 17.420 | 3,152,500 |
| 2025-08-01 | 20.350 | 20.350 | 17.420 | 17.420 | 17.420 | 10,326,000 |
| 2025-07-31 | 22.650 | 22.650 | 20.100 | 20.300 | 20.300 | 8,780,500 |
| 2025-07-30 | 21.200 | 25.750 | 20.600 | 22.400 | 22.400 | 21,765,500 |
| 2025-07-29 | 20.000 | 21.700 | 19.400 | 21.350 | 21.350 | 7,577,000 |
| 2025-07-28 | 20.050 | 21.550 | 19.220 | 21.000 | 21.000 | 8,362,500 |
| 2025-07-25 | 21.800 | 22.400 | 19.640 | 19.780 | 19.780 | 10,283,500 |
| 2025-07-24 | 19.780 | 23.500 | 19.680 | 21.000 | 21.000 | 18,546,500 |
| 2025-07-23 | 19.100 | 20.150 | 18.660 | 19.640 | 19.640 | 4,469,500 |
| 2025-07-22 | 17.980 | 19.400 | 17.820 | 19.100 | 19.100 | 3,712,500 |
| 2025-07-21 | 19.020 | 19.040 | 17.980 | 18.080 | 18.080 | 2,760,000 |
| 2025-07-18 | 20.200 | 20.200 | 18.340 | 19.060 | 19.060 | 2,936,000 |
| 2025-07-17 | 18.740 | 20.450 | 18.620 | 19.700 | 19.700 | 3,924,000 |
| 2025-07-16 | 19.060 | 19.740 | 18.740 | 18.740 | 18.740 | 1,060,000 |
| 2025-07-15 | 19.920 | 20.000 | 18.900 | 19.220 | 19.220 | 1,783,500 |
| 2025-07-14 | 19.820 | 20.150 | 19.620 | 19.920 | 19.920 | 559,500 |
| 2025-07-11 | 20.750 | 21.450 | 19.820 | 19.820 | 19.820 | 2,249,500 |
| 2025-07-10 | 19.880 | 20.250 | 19.280 | 19.400 | 19.400 | 660,000 |
| 2025-07-09 | 20.150 | 20.550 | 19.780 | 19.900 | 19.900 | 745,500 |
| 2025-07-08 | 19.820 | 20.400 | 19.820 | 20.050 | 20.050 | 567,000 |
| 2025-07-07 | 21.000 | 21.000 | 20.150 | 20.200 | 20.200 | 609,000 |
| 2025-07-04 | 21.900 | 21.900 | 20.750 | 21.050 | 21.050 | 1,445,500 |
| 2025-07-03 | 22.450 | 22.600 | 21.400 | 21.900 | 21.900 | 2,901,000 |
| 2025-07-02 | 21.650 | 23.050 | 21.100 | 22.150 | 22.150 | 2,612,000 |
| 2025-06-30 | 19.500 | 22.750 | 19.220 | 21.700 | 21.700 | 2,875,000 |
| 2025-06-27 | 21.100 | 21.100 | 19.500 | 19.640 | 19.640 | 1,333,000 |
| 2025-06-26 | 20.100 | 22.000 | 19.380 | 20.400 | 20.400 | 2,936,460 |
| 2025-06-25 | 20.800 | 21.850 | 20.250 | 20.700 | 20.700 | 2,416,660 |
| 2025-06-24 | 20.450 | 21.200 | 18.960 | 20.850 | 20.850 | 4,348,500 |
| 2025-06-23 | 16.860 | 20.900 | 16.200 | 19.520 | 19.520 | 8,829,000 |
| 2025-06-20 | 16.540 | 19.220 | 15.560 | 16.860 | 16.860 | 7,606,580 |
| 2025-06-19 | 17.180 | 17.220 | 15.980 | 16.180 | 16.180 | 2,744,000 |
| 2025-06-18 | 18.200 | 18.480 | 17.000 | 17.060 | 17.060 | 4,548,000 |
| 2025-06-17 | 19.800 | 20.050 | 18.080 | 18.080 | 18.080 | 2,051,000 |
| 2025-06-16 | 19.480 | 20.950 | 18.880 | 19.800 | 19.800 | 6,250,500 |
| 2025-06-13 | 21.250 | 21.500 | 19.280 | 19.460 | 19.460 | 5,575,000 |
| 2025-06-12 | 22.450 | 22.600 | 21.200 | 21.200 | 21.200 | 4,242,540 |
| 2025-06-11 | 22.800 | 23.500 | 21.750 | 22.450 | 22.450 | 5,436,500 |
| 2025-06-10 | 23.650 | 24.000 | 22.050 | 22.700 | 22.700 | 2,953,256 |
| 2025-06-09 | 23.700 | 25.000 | 23.300 | 23.550 | 23.550 | 1,029,000 |
| 2025-06-06 | 23.200 | 23.700 | 22.550 | 23.700 | 23.700 | 599,500 |
| 2025-06-05 | 23.800 | 23.800 | 22.500 | 22.950 | 22.950 | 603,000 |
| 2025-06-04 | 23.400 | 23.900 | 22.500 | 23.150 | 23.150 | 720,000 |
| 2025-06-03 | 24.000 | 24.700 | 22.750 | 23.400 | 23.400 | 2,418,500 |
| 2025-06-02 | 21.750 | 25.300 | 20.500 | 25.200 | 25.200 | 489,000 |
| 2025-05-30 | 20.500 | 20.750 | 19.900 | 20.100 | 20.100 | 588,000 |
| 2025-05-29 | 20.400 | 21.350 | 20.150 | 20.750 | 20.750 | 473,000 |
| 2025-05-28 | 22.000 | 22.150 | 20.350 | 20.400 | 20.400 | 762,000 |
| 2025-05-27 | 22.800 | 22.800 | 22.000 | 22.050 | 22.050 | 413,000 |
| 2025-05-26 | 21.950 | 23.550 | 21.600 | 22.500 | 22.500 | 1,318,000 |
| 2025-05-23 | 22.050 | 22.150 | 21.600 | 21.950 | 21.950 | 1,050,000 |
| 2025-05-22 | 23.000 | 23.000 | 21.200 | 21.400 | 21.400 | 890,500 |
| 2025-05-21 | 22.150 | 22.950 | 21.950 | 22.450 | 22.450 | 983,500 |
| 2025-05-20 | 21.850 | 23.750 | 21.400 | 21.950 | 21.950 | 1,803,500 |
| 2025-05-19 | 24.000 | 24.200 | 21.550 | 21.650 | 21.650 | 1,658,500 |
| 2025-05-16 | 25.400 | 25.550 | 23.650 | 23.650 | 23.650 | 886,000 |
| 2025-05-15 | 26.700 | 26.700 | 25.250 | 25.400 | 25.400 | 1,484,040 |
| 2025-05-14 | 30.450 | 30.450 | 26.000 | 26.800 | 26.800 | 3,697,500 |
| 2025-05-13 | 31.700 | 32.400 | 30.050 | 30.450 | 30.450 | 3,217,500 |
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.