Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TYRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 19.03 | 1.28 | 7.21% | 17.97 | 19.14 | 17.33 | 176,362 |
| Jun 04 2024 | 17.75 | 1.61 | 9.98% | 15.93 | 18.05 | 15.82 | 402,455 |
| Jun 03 2024 | 16.14 | -0.08 | -0.49% | 16.32 | 17.39 | 15.965 | 115,295 |
| May 31 2024 | 16.22 | 0.47 | 2.98% | 15.86 | 16.28 | 15.61 | 107,175 |
| May 30 2024 | 15.75 | -0.19 | -1.19% | 15.32 | 16.165 | 15.32 | 200,374 |
| May 29 2024 | 15.94 | -0.49 | -2.98% | 16.27 | 16.38 | 15.87 | 88,894 |
| May 28 2024 | 16.43 | -0.89 | -5.14% | 17.48 | 17.48 | 16.15 | 112,027 |
| May 24 2024 | 17.32 | 0.32 | 1.88% | 17.16 | 17.4725 | 16.675 | 59,950 |
| May 23 2024 | 17.00 | -0.69 | -3.90% | 17.65 | 17.725 | 16.93 | 63,837 |
| May 22 2024 | 17.69 | -0.76 | -4.12% | 18.45 | 18.61 | 17.60 | 69,142 |
| May 21 2024 | 18.45 | -0.27 | -1.44% | 18.67 | 19.13 | 18.14 | 134,233 |
| May 20 2024 | 18.72 | 0.46 | 2.52% | 18.21 | 19.21 | 17.85 | 183,282 |
| May 17 2024 | 18.26 | -0.84 | -4.40% | 19.28 | 19.48 | 18.151 | 111,291 |
| May 16 2024 | 19.10 | 0.66 | 3.58% | 18.37 | 19.46 | 18.30 | 128,643 |
| May 15 2024 | 18.44 | -0.14 | -0.75% | 18.50 | 18.80 | 17.44 | 129,976 |
| May 14 2024 | 18.58 | 0.08 | 0.43% | 18.80 | 19.39 | 16.88 | 184,771 |
| May 13 2024 | 18.50 | 1.15 | 6.63% | 17.61 | 18.66 | 17.61 | 86,080 |
| May 10 2024 | 17.35 | -0.41 | -2.31% | 18.24 | 18.24 | 17.15 | 61,461 |
| May 09 2024 | 17.76 | -0.27 | -1.50% | 18.14 | 18.4072 | 17.76 | 39,824 |
| May 08 2024 | 18.03 | 0.09 | 0.50% | 17.25 | 18.255 | 17.25 | 68,770 |
| May 07 2024 | 17.94 | -0.41 | -2.23% | 18.46 | 19.08 | 17.7475 | 308,869 |
| May 06 2024 | 18.35 | 0.50 | 2.80% | 17.83 | 18.44 | 17.50 | 129,789 |
| May 03 2024 | 17.85 | -0.68 | -3.67% | 19.29 | 19.29 | 17.435 | 115,867 |
| May 02 2024 | 18.53 | 0.24 | 1.31% | 18.35 | 18.59 | 17.82 | 105,103 |
| May 01 2024 | 18.29 | 1.19 | 6.96% | 17.03 | 18.45 | 17.01 | 245,073 |
| Apr 30 2024 | 17.10 | 0.65 | 3.95% | 16.19 | 17.23 | 15.915 | 71,806 |
| Apr 29 2024 | 16.45 | 0.78 | 4.98% | 15.77 | 16.78 | 15.66 | 117,434 |
| Apr 26 2024 | 15.67 | 0.56 | 3.71% | 15.09 | 15.83 | 15.09 | 77,292 |
| Apr 25 2024 | 15.11 | -0.89 | -5.56% | 15.72 | 16.15 | 14.79 | 137,545 |
| Apr 24 2024 | 16.00 | -0.38 | -2.32% | 16.30 | 16.475 | 15.90 | 61,728 |
| Apr 23 2024 | 16.38 | 0.88 | 5.68% | 15.53 | 17.59 | 15.53 | 147,897 |
| Apr 22 2024 | 15.50 | 0.52 | 3.47% | 15.25 | 15.915 | 15.13 | 68,498 |
| Apr 19 2024 | 14.98 | 0.32 | 2.18% | 14.60 | 14.99 | 14.35 | 216,071 |
| Apr 18 2024 | 14.66 | 0.21 | 1.45% | 14.39 | 14.745 | 14.12 | 192,273 |
| Apr 17 2024 | 14.45 | -0.22 | -1.47% | 14.75 | 14.90 | 14.40 | 110,710 |
| Apr 16 2024 | 14.665 | -0.09 | -0.58% | 14.59 | 14.85 | 14.37 | 133,228 |
| Apr 15 2024 | 14.75 | -0.14 | -0.94% | 15.00 | 15.20 | 14.60 | 70,864 |
| Apr 12 2024 | 14.89 | -0.18 | -1.19% | 14.98 | 15.135 | 14.62 | 79,037 |
| Apr 11 2024 | 15.07 | -0.27 | -1.76% | 15.37 | 15.47 | 14.94 | 146,254 |
| Apr 10 2024 | 15.34 | -1.71 | -10.03% | 16.51 | 17.01 | 15.20 | 224,078 |
| Apr 09 2024 | 17.05 | -0.05 | -0.29% | 17.31 | 17.44 | 16.68 | 119,374 |
| Apr 08 2024 | 17.10 | -0.90 | -5.00% | 18.15 | 18.15 | 17.05 | 52,933 |
| Apr 05 2024 | 18.00 | 0.00 | 0.00% | 18.09 | 18.25 | 17.74 | 126,673 |
| Apr 04 2024 | 18.00 | 0.40 | 2.27% | 17.92 | 18.23 | 17.69 | 133,528 |
| Apr 03 2024 | 17.60 | 0.82 | 4.89% | 16.72 | 17.68 | 16.50 | 155,207 |
| Apr 02 2024 | 16.78 | -0.10 | -0.59% | 16.58 | 16.955 | 16.39 | 134,607 |
| Apr 01 2024 | 16.88 | 0.48 | 2.93% | 16.43 | 16.96 | 15.755 | 161,524 |
| Mar 28 2024 | 16.40 | 0.10 | 0.61% | 16.34 | 16.98 | 15.835 | 128,535 |
| Mar 27 2024 | 16.30 | 0.15 | 0.93% | 17.76 | 17.76 | 16.19 | 339,576 |
| Mar 26 2024 | 16.15 | -0.32 | -1.94% | 16.78 | 16.91 | 15.96 | 111,784 |
| Mar 25 2024 | 16.47 | -0.25 | -1.50% | 16.88 | 17.425 | 16.36 | 160,240 |
| Mar 22 2024 | 16.72 | -0.01 | -0.06% | 16.77 | 17.587 | 16.61 | 258,817 |
| Mar 21 2024 | 16.73 | -0.64 | -3.68% | 17.45 | 17.65 | 16.70 | 122,790 |
| Mar 20 2024 | 17.37 | 1.27 | 7.89% | 17.00 | 17.61 | 16.39 | 206,601 |
| Mar 19 2024 | 16.10 | -0.13 | -0.80% | 16.22 | 16.505 | 15.8305 | 152,630 |
| Mar 18 2024 | 16.23 | -1.27 | -7.26% | 17.52 | 17.52 | 16.05 | 151,088 |
| Mar 15 2024 | 17.50 | -0.25 | -1.41% | 17.51 | 17.73 | 17.16 | 614,682 |
| Mar 14 2024 | 17.75 | -0.99 | -5.28% | 18.66 | 19.275 | 17.45 | 89,586 |
| Mar 13 2024 | 18.74 | -0.17 | -0.90% | 18.88 | 19.24 | 18.38 | 137,613 |
| Mar 12 2024 | 18.91 | -0.59 | -3.03% | 19.33 | 19.58 | 18.56 | 92,184 |
| Mar 11 2024 | 19.50 | -0.17 | -0.86% | 19.65 | 20.00 | 19.33 | 107,654 |
| Mar 08 2024 | 19.67 | 0.17 | 0.87% | 19.77 | 19.98 | 19.18 | 76,582 |
