TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 22.500 | 22.950 | 22.150 | 22.550 | 22.550 | 222,000 |
| 2025-02-07 | 22.000 | 23.000 | 20.000 | 22.150 | 22.150 | 20,000 |
| 2025-02-06 | 20.250 | 21.000 | 19.920 | 21.000 | 21.000 | 20,000 |
| 2025-02-05 | 22.000 | 22.000 | 20.000 | 20.250 | 20.250 | 6,000 |
| 2025-02-04 | 23.100 | 23.100 | 19.500 | 20.750 | 20.750 | 35,500 |
| 2025-02-03 | 24.000 | 24.000 | 23.700 | 23.700 | 23.700 | 3,000 |
| 2025-01-28 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,000 |
| 2025-01-27 | 24.950 | 24.950 | 22.100 | 22.650 | 22.650 | 10,500 |
| 2025-01-24 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2025-01-23 | 24.500 | 24.500 | 23.900 | 23.900 | 23.900 | 2,000 |
| 2025-01-22 | 25.450 | 25.450 | 23.000 | 24.500 | 24.500 | 28,500 |
| 2025-01-21 | 24.100 | 24.650 | 23.850 | 24.650 | 24.650 | 68,500 |
| 2025-01-20 | 21.000 | 26.500 | 21.000 | 24.100 | 24.100 | 222,500 |
| 2025-01-17 | 16.460 | 20.000 | 16.460 | 19.700 | 19.700 | 67,000 |
| 2025-01-16 | 15.400 | 17.280 | 14.800 | 16.400 | 16.400 | 437,500 |
| 2025-01-15 | 14.540 | 17.140 | 13.000 | 15.380 | 15.380 | 376,000 |
| 2025-01-14 | 19.000 | 19.000 | 13.700 | 14.840 | 14.840 | 176,500 |
| 2025-01-13 | 20.850 | 20.850 | 17.800 | 18.560 | 18.560 | 17,000 |
| 2025-01-10 | 29.600 | 29.600 | 16.000 | 20.500 | 20.500 | 236,500 |
| 2025-01-09 | 37.500 | 37.900 | 29.100 | 29.100 | 29.100 | 116,500 |
| 2025-01-08 | 43.750 | 43.900 | 36.900 | 36.900 | 36.900 | 186,000 |
| 2025-01-07 | 45.650 | 48.750 | 43.100 | 43.100 | 43.100 | 554,000 |
| 2025-01-06 | 47.400 | 47.950 | 45.000 | 45.000 | 45.000 | 119,000 |
| 2025-01-03 | 49.150 | 49.150 | 44.000 | 48.000 | 48.000 | 124,000 |
| 2025-01-02 | 49.500 | 50.000 | 47.050 | 49.200 | 49.200 | 255,000 |
| 2024-12-31 | 50.750 | 50.750 | 47.150 | 47.150 | 47.150 | 15,500 |
| 2024-12-30 | 54.000 | 54.000 | 48.400 | 50.800 | 50.800 | 26,500 |
| 2024-12-27 | 56.400 | 56.400 | 53.150 | 53.150 | 53.150 | 15,000 |
| 2024-12-24 | 55.400 | 56.000 | 55.050 | 55.500 | 55.500 | 12,500 |
| 2024-12-23 | 54.700 | 56.550 | 53.300 | 54.500 | 54.500 | 335,500 |
| 2024-12-20 | 50.200 | 54.700 | 49.550 | 54.700 | 54.700 | 201,549 |
| 2024-12-19 | 47.350 | 51.900 | 46.100 | 49.600 | 49.600 | 274,500 |
| 2024-12-18 | 42.500 | 47.000 | 41.900 | 47.000 | 47.000 | 220,500 |
| 2024-12-17 | 42.950 | 43.300 | 40.650 | 43.300 | 43.300 | 194,500 |
| 2024-12-16 | 44.850 | 45.550 | 41.800 | 41.800 | 41.800 | 216,000 |
| 2024-12-13 | 45.100 | 45.100 | 38.800 | 44.400 | 44.400 | 315,500 |
| 2024-12-12 | 43.500 | 45.500 | 42.450 | 45.000 | 45.000 | 26,500 |
| 2024-12-11 | 44.000 | 44.000 | 42.950 | 43.650 | 43.650 | 19,500 |
| 2024-12-10 | 44.400 | 45.450 | 40.650 | 43.900 | 43.900 | 100,500 |
| 2024-12-09 | 42.500 | 44.500 | 41.650 | 44.500 | 44.500 | 19,500 |
| 2024-12-06 | 42.450 | 43.000 | 41.550 | 43.000 | 43.000 | 10,500 |
| 2024-12-05 | 41.600 | 42.800 | 41.600 | 42.450 | 42.450 | 18,500 |
| 2024-12-04 | 39.900 | 41.600 | 39.200 | 41.600 | 41.600 | 136,500 |
| 2024-12-03 | 36.850 | 39.150 | 36.800 | 38.800 | 38.800 | 111,500 |
| 2024-12-02 | 39.000 | 39.000 | 36.850 | 36.850 | 36.850 | 104,500 |
| 2024-11-29 | 39.600 | 40.250 | 37.900 | 38.500 | 38.500 | 62,000 |
| 2024-11-28 | 38.500 | 39.150 | 38.000 | 39.000 | 39.000 | 36,500 |
| 2024-11-27 | 37.000 | 40.750 | 37.000 | 39.150 | 39.150 | 60,500 |
| 2024-11-26 | 31.250 | 38.500 | 31.250 | 37.800 | 37.800 | 780,000 |
| 2024-11-25 | 30.550 | 31.250 | 29.400 | 31.250 | 31.250 | 123,000 |
| 2024-11-22 | 28.000 | 30.550 | 28.000 | 30.550 | 30.550 | 18,000 |
| 2024-11-21 | 30.300 | 30.300 | 27.700 | 27.800 | 27.800 | 275,000 |
| 2024-11-20 | 25.500 | 29.000 | 25.500 | 29.000 | 29.000 | 264,000 |
| 2024-11-19 | 24.300 | 26.600 | 23.650 | 26.450 | 26.450 | 213,000 |
| 2024-11-18 | 24.150 | 26.000 | 22.500 | 24.750 | 24.750 | 107,500 |
| 2024-11-15 | 23.050 | 24.300 | 23.050 | 24.150 | 24.150 | 48,000 |
| 2024-11-14 | 24.500 | 24.700 | 22.700 | 23.950 | 23.950 | 53,500 |
| 2024-11-13 | 24.750 | 24.950 | 21.500 | 24.500 | 24.500 | 65,000 |
| 2024-11-12 | 24.950 | 24.950 | 22.700 | 24.400 | 24.400 | 49,000 |
| 2024-11-11 | 26.000 | 27.500 | 22.800 | 25.000 | 25.000 | 95,500 |
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.