TYK Medicines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 19.880 | 25.500 | 19.880 | 25.500 | 25.500 | 52,500 |
| 2024-11-07 | 20.500 | 21.100 | 19.840 | 19.880 | 19.880 | 101,000 |
| 2024-11-06 | 20.100 | 20.950 | 19.560 | 20.000 | 20.000 | 105,500 |
| 2024-11-05 | 21.050 | 21.600 | 19.560 | 19.560 | 19.560 | 113,500 |
| 2024-11-04 | 22.950 | 23.250 | 19.700 | 20.000 | 20.000 | 105,000 |
| 2024-11-01 | 28.750 | 29.000 | 23.250 | 23.250 | 23.250 | 123,500 |
| 2024-10-31 | 29.750 | 29.900 | 28.500 | 29.250 | 29.250 | 111,000 |
| 2024-10-30 | 30.250 | 30.250 | 28.800 | 29.750 | 29.750 | 102,500 |
| 2024-10-29 | 30.500 | 30.500 | 28.950 | 30.250 | 30.250 | 338,500 |
| 2024-10-28 | 30.950 | 30.950 | 29.650 | 30.900 | 30.900 | 112,000 |
| 2024-10-25 | 29.900 | 30.950 | 29.900 | 30.950 | 30.950 | 110,500 |
| 2024-10-24 | 30.700 | 30.900 | 29.900 | 29.900 | 29.900 | 110,000 |
| 2024-10-23 | 31.900 | 31.900 | 30.700 | 31.400 | 31.400 | 109,500 |
| 2024-10-22 | 33.000 | 33.000 | 31.050 | 32.400 | 32.400 | 105,000 |
| 2024-10-21 | 33.200 | 33.200 | 31.900 | 32.700 | 32.700 | 117,500 |
| 2024-10-18 | 32.950 | 33.200 | 31.800 | 33.200 | 33.200 | 103,000 |
| 2024-10-17 | 32.000 | 33.300 | 31.250 | 32.650 | 32.650 | 108,500 |
| 2024-10-16 | 32.600 | 32.700 | 31.450 | 32.500 | 32.500 | 117,500 |
| 2024-10-15 | 32.600 | 33.250 | 31.800 | 32.700 | 32.700 | 154,500 |
| 2024-10-14 | 32.150 | 33.600 | 31.100 | 32.950 | 32.950 | 153,500 |
| 2024-10-10 | 31.550 | 33.600 | 31.150 | 32.150 | 32.150 | 116,500 |
| 2024-10-09 | 29.500 | 31.550 | 29.000 | 31.550 | 31.550 | 155,000 |
| 2024-10-08 | 31.550 | 31.550 | 29.300 | 29.300 | 29.300 | 128,000 |
| 2024-10-07 | 31.800 | 32.000 | 30.100 | 31.700 | 31.700 | 111,500 |
| 2024-10-04 | 30.900 | 32.200 | 30.000 | 31.800 | 31.800 | 135,000 |
| 2024-10-03 | 34.000 | 34.000 | 30.500 | 31.150 | 31.150 | 130,000 |
| 2024-10-02 | 31.500 | 37.000 | 30.000 | 33.900 | 33.900 | 136,500 |
| 2024-09-30 | 31.000 | 34.000 | 30.550 | 31.950 | 31.950 | 102,500 |
| 2024-09-27 | 30.000 | 31.750 | 29.800 | 31.650 | 31.650 | 98,000 |
| 2024-09-26 | 29.800 | 32.000 | 29.050 | 30.700 | 30.700 | 134,500 |
| 2024-09-25 | 29.300 | 29.800 | 28.750 | 29.800 | 29.800 | 112,500 |
| 2024-09-24 | 29.500 | 29.900 | 28.500 | 29.850 | 29.850 | 112,000 |
| 2024-09-23 | 29.400 | 29.950 | 28.750 | 29.950 | 29.950 | 12,000 |
| 2024-09-20 | 29.550 | 29.950 | 28.200 | 28.550 | 28.550 | 100,500 |
| 2024-09-19 | 31.100 | 31.100 | 29.650 | 30.700 | 30.700 | 11,000 |
| 2024-09-17 | 30.000 | 31.500 | 28.400 | 31.400 | 31.400 | 47,400 |
| 2024-09-16 | 31.900 | 31.900 | 27.550 | 29.950 | 29.950 | 134,000 |
| 2024-09-13 | 32.450 | 34.350 | 30.950 | 31.900 | 31.900 | 155,500 |
| 2024-09-12 | 32.000 | 32.500 | 30.500 | 32.000 | 32.000 | 34,000 |
| 2024-09-11 | 32.100 | 33.900 | 31.000 | 32.000 | 32.000 | 72,000 |
| 2024-09-10 | 31.100 | 32.500 | 29.300 | 32.100 | 32.100 | 184,000 |
| 2024-09-09 | 28.400 | 31.000 | 26.950 | 30.800 | 30.800 | 374,000 |
| 2024-09-05 | 25.700 | 28.600 | 25.250 | 28.400 | 28.400 | 153,940 |
| 2024-09-04 | 23.550 | 25.800 | 23.500 | 25.700 | 25.700 | 491,500 |
| 2024-09-03 | 22.100 | 24.950 | 21.050 | 24.850 | 24.850 | 403,500 |
| 2024-09-02 | 21.100 | 21.450 | 20.350 | 20.800 | 20.800 | 145,500 |
| 2024-08-30 | 21.050 | 21.650 | 20.550 | 21.600 | 21.600 | 70,500 |
| 2024-08-29 | 21.650 | 22.100 | 21.200 | 21.650 | 21.650 | 171,500 |
| 2024-08-28 | 23.000 | 24.200 | 22.000 | 22.100 | 22.100 | 334,000 |
| 2024-08-27 | 20.050 | 23.350 | 20.000 | 23.000 | 23.000 | 182,000 |
| 2024-08-26 | 21.600 | 21.600 | 19.740 | 20.500 | 20.500 | 182,000 |
| 2024-08-23 | 19.980 | 23.100 | 19.560 | 21.600 | 21.600 | 437,500 |
| 2024-08-22 | 16.500 | 19.760 | 16.500 | 19.520 | 19.520 | 470,500 |
| 2024-08-21 | 13.900 | 17.200 | 13.040 | 16.160 | 16.160 | 853,500 |
| 2024-08-20 | 14.480 | 15.960 | 12.860 | 13.700 | 13.700 | 3,187,500 |
← NewerPage 9 of 9 · 535 trading days
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.