TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 32.000 | 32.000 | 30.100 | 31.700 | 31.700 | 4,000,500 |
| 2025-05-09 | 30.500 | 31.000 | 29.550 | 30.950 | 30.950 | 4,326,000 |
| 2025-05-08 | 31.300 | 31.650 | 30.100 | 30.350 | 30.350 | 2,892,000 |
| 2025-05-07 | 33.000 | 33.500 | 31.300 | 31.900 | 31.900 | 2,658,000 |
| 2025-05-06 | 33.400 | 33.400 | 31.000 | 33.000 | 33.000 | 3,005,500 |
| 2025-05-02 | 28.600 | 34.350 | 27.900 | 34.350 | 34.350 | 3,246,000 |
| 2025-04-30 | 27.000 | 29.250 | 26.850 | 28.900 | 28.900 | 5,281,000 |
| 2025-04-29 | 27.300 | 27.800 | 26.600 | 27.050 | 27.050 | 3,525,500 |
| 2025-04-28 | 27.000 | 27.500 | 26.300 | 27.300 | 27.300 | 3,088,000 |
| 2025-04-25 | 28.000 | 28.000 | 26.300 | 27.500 | 27.500 | 1,981,500 |
| 2025-04-24 | 27.300 | 27.500 | 26.450 | 27.500 | 27.500 | 1,713,000 |
| 2025-04-23 | 28.450 | 28.750 | 26.350 | 27.450 | 27.450 | 2,612,750 |
| 2025-04-22 | 27.100 | 28.500 | 26.600 | 28.000 | 28.000 | 1,538,750 |
| 2025-04-17 | 27.500 | 27.700 | 26.400 | 27.300 | 27.300 | 2,654,500 |
| 2025-04-16 | 26.000 | 28.000 | 25.200 | 27.450 | 27.450 | 2,661,500 |
| 2025-04-15 | 26.600 | 26.850 | 25.750 | 26.150 | 26.150 | 1,019,500 |
| 2025-04-14 | 27.100 | 27.650 | 26.400 | 26.450 | 26.450 | 1,196,000 |
| 2025-04-11 | 27.000 | 28.250 | 24.900 | 27.000 | 27.000 | 2,277,500 |
| 2025-04-10 | 26.500 | 27.350 | 26.050 | 26.550 | 26.550 | 1,406,000 |
| 2025-04-09 | 27.600 | 27.600 | 24.500 | 26.050 | 26.050 | 936,000 |
| 2025-04-08 | 26.300 | 29.350 | 23.850 | 26.500 | 26.500 | 1,804,000 |
| 2025-04-07 | 30.750 | 30.750 | 25.800 | 26.400 | 26.400 | 1,587,500 |
| 2025-04-03 | 35.100 | 35.300 | 30.200 | 32.550 | 32.550 | 3,467,000 |
| 2025-04-02 | 33.250 | 35.100 | 31.600 | 35.100 | 35.100 | 5,232,000 |
| 2025-04-01 | 33.800 | 41.400 | 29.800 | 33.250 | 33.250 | 5,874,000 |
| 2025-03-31 | 35.450 | 36.300 | 33.200 | 34.200 | 34.200 | 3,622,000 |
| 2025-03-28 | 36.100 | 36.100 | 33.700 | 35.450 | 35.450 | 4,445,000 |
| 2025-03-27 | 33.000 | 35.400 | 32.000 | 35.000 | 35.000 | 4,287,500 |
| 2025-03-26 | 32.950 | 33.000 | 29.550 | 33.000 | 33.000 | 1,522,500 |
| 2025-03-25 | 32.500 | 32.500 | 30.000 | 31.300 | 31.300 | 1,410,000 |
| 2025-03-24 | 28.450 | 32.150 | 27.100 | 31.950 | 31.950 | 2,974,000 |
| 2025-03-21 | 29.250 | 30.950 | 26.000 | 28.300 | 28.300 | 1,871,000 |
| 2025-03-20 | 26.350 | 29.250 | 26.300 | 28.250 | 28.250 | 2,413,000 |
| 2025-03-19 | 26.500 | 27.300 | 25.800 | 26.200 | 26.200 | 370,000 |
| 2025-03-18 | 27.400 | 27.400 | 25.900 | 27.200 | 27.200 | 467,000 |
| 2025-03-17 | 28.600 | 28.850 | 26.350 | 26.600 | 26.600 | 589,000 |
| 2025-03-14 | 28.500 | 29.000 | 27.500 | 28.600 | 28.600 | 556,500 |
| 2025-03-13 | 31.000 | 31.600 | 27.900 | 28.000 | 28.000 | 1,196,000 |
| 2025-03-12 | 33.650 | 33.700 | 29.700 | 30.650 | 30.650 | 1,078,500 |
| 2025-03-11 | 35.300 | 36.850 | 31.650 | 32.400 | 32.400 | 2,395,000 |
| 2025-03-10 | 35.150 | 46.100 | 34.550 | 35.550 | 35.550 | 3,399,500 |
| 2025-03-07 | 28.400 | 32.950 | 28.400 | 30.600 | 30.600 | 795,000 |
| 2025-03-06 | 31.000 | 31.950 | 28.000 | 29.550 | 29.550 | 700,000 |
| 2025-03-05 | 33.500 | 33.500 | 29.500 | 31.000 | 31.000 | 833,500 |
| 2025-03-04 | 34.500 | 34.500 | 27.000 | 32.000 | 32.000 | 1,033,000 |
| 2025-03-03 | 32.350 | 33.000 | 30.000 | 31.050 | 31.050 | 1,076,000 |
| 2025-02-28 | 31.000 | 32.350 | 28.500 | 32.350 | 32.350 | 1,485,000 |
| 2025-02-27 | 29.950 | 30.450 | 26.850 | 30.450 | 30.450 | 1,592,500 |
| 2025-02-26 | 25.000 | 30.000 | 23.800 | 28.450 | 28.450 | 1,076,000 |
| 2025-02-25 | 27.950 | 29.750 | 22.400 | 23.850 | 23.850 | 659,500 |
| 2025-02-24 | 31.950 | 31.950 | 26.800 | 27.600 | 27.600 | 351,600 |
| 2025-02-21 | 29.550 | 33.000 | 29.100 | 31.000 | 31.000 | 203,500 |
| 2025-02-20 | 35.450 | 35.450 | 26.600 | 29.450 | 29.450 | 208,500 |
| 2025-02-19 | 31.850 | 31.850 | 29.700 | 30.900 | 30.900 | 208,000 |
| 2025-02-18 | 32.000 | 32.600 | 28.800 | 31.550 | 31.550 | 204,000 |
| 2025-02-17 | 23.900 | 33.000 | 23.550 | 31.400 | 31.400 | 225,500 |
| 2025-02-14 | 24.050 | 25.000 | 23.750 | 24.450 | 24.450 | 55,500 |
| 2025-02-13 | 23.000 | 25.000 | 22.400 | 23.550 | 23.550 | 207,500 |
| 2025-02-12 | 22.450 | 23.600 | 22.000 | 22.050 | 22.050 | 203,000 |
| 2025-02-11 | 22.000 | 23.000 | 22.000 | 23.000 | 23.000 | 6,500 |
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.