Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
TYR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.90 | -0.005 | -0.55% | 0.905 | 0.94 | 0.90 | 1,856,414 |
| Apr 23 2024 | 0.905 | 0.025 | 2.84% | 0.89 | 0.91 | 0.885 | 1,796,259 |
| Apr 22 2024 | 0.88 | 0.015 | 1.73% | 0.87 | 0.88 | 0.86 | 1,831,220 |
| Apr 19 2024 | 0.865 | -0.04 | -4.42% | 0.90 | 0.90 | 0.865 | 3,234,737 |
| Apr 18 2024 | 0.905 | -0.025 | -2.69% | 0.925 | 0.9275 | 0.905 | 1,294,090 |
| Apr 17 2024 | 0.93 | 0.005 | 0.54% | 0.925 | 0.945 | 0.92 | 824,644 |
| Apr 16 2024 | 0.925 | -0.04 | -4.15% | 0.955 | 0.955 | 0.92 | 2,048,197 |
| Apr 15 2024 | 0.965 | -0.025 | -2.53% | 0.99 | 0.99 | 0.95 | 2,176,007 |
| Apr 12 2024 | 0.99 | -0.0125 | -1.25% | 1.00 | 1.005 | 0.99 | 911,527 |
| Apr 11 2024 | 1.0025 | -0.01 | -0.74% | 1.00 | 1.005 | 0.985 | 1,224,908 |
| Apr 10 2024 | 1.01 | 0.02 | 1.51% | 1.00 | 1.02 | 0.995 | 941,637 |
| Apr 09 2024 | 0.995 | 0.01 | 1.02% | 0.985 | 1.01 | 0.985 | 1,044,311 |
| Apr 08 2024 | 0.985 | -0.01 | -1.01% | 1.00 | 1.0025 | 0.98 | 1,258,529 |
| Apr 05 2024 | 0.995 | -0.015 | -1.49% | 0.995 | 1.0025 | 0.99 | 774,097 |
| Apr 04 2024 | 1.01 | 0.02 | 1.51% | 0.995 | 1.01 | 0.995 | 567,725 |
| Apr 03 2024 | 0.995 | -0.0175 | -1.73% | 1.015 | 1.015 | 0.99 | 10,264,576 |
| Apr 02 2024 | 1.0125 | -0.03 | -2.64% | 1.03 | 1.04 | 1.005 | 2,735,157 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 1.035 | 1.04 | 1.0175 | 1,920,578 |
| Mar 27 2024 | 1.04 | 0.01 | 0.97% | 1.025 | 1.045 | 1.02 | 1,020,735 |
| Mar 26 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.03 | 1.005 | 1,120,972 |
| Mar 25 2024 | 1.01 | -0.01 | -0.49% | 1.015 | 1.04 | 1.005 | 3,422,464 |
| Mar 22 2024 | 1.015 | -0.04 | -3.79% | 1.045 | 1.045 | 1.015 | 2,979,925 |
| Mar 21 2024 | 1.055 | 0.02 | 2.43% | 1.045 | 1.08 | 1.045 | 2,835,685 |
| Mar 20 2024 | 1.03 | -0.02 | -1.67% | 1.04 | 1.06 | 1.02 | 5,052,303 |
| Mar 19 2024 | 1.0475 | -0.03 | -3.01% | 1.08 | 1.09 | 1.04 | 3,789,309 |
| Mar 18 2024 | 1.08 | -0.04 | -3.14% | 1.11 | 1.11 | 1.065 | 3,582,452 |
| Mar 15 2024 | 1.115 | -0.01 | -0.89% | 1.11 | 1.115 | 1.0825 | 2,367,146 |
| Mar 14 2024 | 1.125 | -0.01 | -0.88% | 1.135 | 1.135 | 1.115 | 1,090,928 |
| Mar 13 2024 | 1.135 | 0.01 | 0.89% | 1.13 | 1.1475 | 1.12 | 1,609,570 |
| Mar 12 2024 | 1.125 | 0.00 | 0.45% | 1.12 | 1.135 | 1.10 | 2,043,658 |
| Mar 11 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 1.085 | 1,753,932 |
| Mar 08 2024 | 1.11 | -0.05 | -4.48% | 1.165 | 1.165 | 1.11 | 2,382,885 |
| Mar 07 2024 | 1.162 | -0.01 | -0.68% | 1.17 | 1.195 | 1.155 | 1,473,983 |
| Mar 06 2024 | 1.17 | -0.02 | -1.27% | 1.16 | 1.19 | 1.145 | 1,658,878 |
| Mar 05 2024 | 1.185 | 0.09 | 8.22% | 1.11 | 1.195 | 1.085 | 5,358,293 |
| Mar 04 2024 | 1.095 | -0.09 | -7.20% | 1.18 | 1.18 | 1.095 | 4,410,007 |
| Mar 01 2024 | 1.18 | 0.05 | 4.89% | 1.13 | 1.195 | 1.125 | 4,886,873 |
| Feb 29 2024 | 1.125 | 0.08 | 7.66% | 1.04 | 1.1475 | 1.04 | 6,234,120 |
| Feb 28 2024 | 1.045 | -0.04 | -3.69% | 1.095 | 1.12 | 1.00 | 6,329,640 |
| Feb 27 2024 | 1.085 | -0.12 | -9.58% | 1.30 | 1.30 | 1.002 | 19,024,365 |
| Feb 26 2024 | 1.20 | 0.04 | 3.45% | 1.16 | 1.22 | 1.16 | 4,184,625 |
| Feb 23 2024 | 1.16 | 0.01 | 1.31% | 1.155 | 1.1675 | 1.14 | 723,991 |
| Feb 22 2024 | 1.145 | -0.01 | -0.43% | 1.155 | 1.165 | 1.13 | 688,963 |
| Feb 21 2024 | 1.15 | -0.03 | -2.13% | 1.17 | 1.175 | 1.145 | 1,027,973 |
| Feb 20 2024 | 1.175 | 0.01 | 0.43% | 1.17 | 1.175 | 1.155 | 882,618 |
| Feb 19 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.19 | 1.16 | 1,233,964 |
| Feb 16 2024 | 1.18 | 0.03 | 2.61% | 1.21 | 1.21 | 1.165 | 2,380,086 |
| Feb 15 2024 | 1.15 | -0.02 | -1.71% | 1.18 | 1.22 | 1.147 | 3,241,697 |
| Feb 14 2024 | 1.17 | -0.03 | -2.09% | 1.165 | 1.20 | 1.16 | 1,426,138 |
| Feb 13 2024 | 1.195 | 0.02 | 1.70% | 1.175 | 1.195 | 1.145 | 1,805,501 |
| Feb 12 2024 | 1.175 | 0.02 | 1.73% | 1.165 | 1.1975 | 1.165 | 2,605,884 |
| Feb 09 2024 | 1.155 | 0.04 | 3.59% | 1.12 | 1.16 | 1.115 | 1,838,299 |
| Feb 08 2024 | 1.115 | 0.03 | 2.76% | 1.09 | 1.1225 | 1.09 | 1,711,936 |
| Feb 07 2024 | 1.085 | -0.01 | -0.46% | 1.095 | 1.105 | 1.085 | 1,110,501 |
| Feb 06 2024 | 1.09 | 0.01 | 0.93% | 1.075 | 1.095 | 1.06 | 858,932 |
| Feb 05 2024 | 1.08 | -0.01 | -0.46% | 1.09 | 1.09 | 1.065 | 588,952 |
| Feb 02 2024 | 1.085 | 0.00 | 0.46% | 1.095 | 1.10 | 1.075 | 1,566,164 |
| Feb 01 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.0875 | 1.06 | 1,708,712 |
| Jan 31 2024 | 1.09 | 0.00 | 0.00% | 1.095 | 1.10 | 1.085 | 1,330,585 |
| Jan 30 2024 | 1.09 | 0.02 | 1.40% | 1.085 | 1.11 | 1.075 | 1,678,198 |
| Jan 29 2024 | 1.075 | -0.02 | -1.38% | 1.085 | 1.09 | 1.06 | 1,735,293 |
| Jan 25 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.12 | 1.07 | 2,135,603 |
