TNYA(TNYA)
TNYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.81 | $0.82 | $0.77 | $0.77 | 1.64M |
| 5/21/2026 | $0.80 | $0.81 | $0.76 | $0.79 | 2.53M |
| 5/20/2026 | $0.81 | $0.82 | $0.79 | $0.81 | 1.99M |
| 5/19/2026 | $0.76 | $0.81 | $0.75 | $0.79 | 2.96M |
| 5/18/2026 | $0.84 | $0.86 | $0.76 | $0.78 | 5.50M |
| 5/15/2026 | $0.90 | $0.94 | $0.82 | $0.86 | 7.26M |
| 5/14/2026 | $0.96 | $0.97 | $0.88 | $0.94 | 5.63M |
| 5/13/2026 | $0.99 | $1.00 | $0.93 | $0.96 | 4.12M |
| 5/12/2026 | $1.00 | $1.07 | $0.96 | $1.00 | 9.93M |
| 5/11/2026 | $1.04 | $1.15 | $0.96 | $1.00 | 15.26M |
| 5/8/2026 | $0.86 | $1.00 | $0.85 | $1.00 | 10.30M |
| 5/7/2026 | $0.80 | $0.85 | $0.78 | $0.85 | 4.63M |
| 5/6/2026 | $0.75 | $0.82 | $0.75 | $0.79 | 4.89M |
| 5/5/2026 | $0.80 | $0.81 | $0.75 | $0.75 | 2.93M |
| 5/4/2026 | $0.72 | $0.80 | $0.72 | $0.79 | 5.29M |
| 5/1/2026 | $0.69 | $0.72 | $0.69 | $0.71 | 2.58M |
| 4/30/2026 | $0.68 | $0.72 | $0.67 | $0.69 | 4.13M |
| 4/29/2026 | $0.70 | $0.70 | $0.66 | $0.66 | 3.23M |
| 4/28/2026 | $0.70 | $0.73 | $0.69 | $0.69 | 2.65M |
| 4/27/2026 | $0.70 | $0.72 | $0.68 | $0.70 | 3.73M |
| 4/24/2026 | $0.68 | $0.71 | $0.67 | $0.67 | 3.23M |
| 4/23/2026 | $0.72 | $0.73 | $0.68 | $0.68 | 3.80M |
| 4/22/2026 | $0.71 | $0.75 | $0.70 | $0.74 | 2.94M |
| 4/21/2026 | $0.74 | $0.76 | $0.68 | $0.69 | 4.59M |
| 4/20/2026 | $0.77 | $0.78 | $0.74 | $0.74 | 2.30M |
| 4/17/2026 | $0.76 | $0.81 | $0.76 | $0.78 | 3.32M |
| 4/16/2026 | $0.76 | $0.76 | $0.73 | $0.75 | 2.13M |
| 4/15/2026 | $0.75 | $0.77 | $0.73 | $0.77 | 2.79M |
| 4/14/2026 | $0.74 | $0.78 | $0.73 | $0.74 | 2.80M |
| 4/13/2026 | $0.69 | $0.74 | $0.68 | $0.72 | 2.60M |
| 4/10/2026 | $0.74 | $0.74 | $0.68 | $0.69 | 4.15M |
| 4/9/2026 | $0.72 | $0.78 | $0.71 | $0.74 | 3.78M |
| 4/8/2026 | $0.69 | $0.73 | $0.69 | $0.73 | 3.70M |
| 4/7/2026 | $0.68 | $0.69 | $0.64 | $0.67 | 2.88M |
| 4/6/2026 | $0.69 | $0.72 | $0.66 | $0.66 | 3.02M |
| 4/2/2026 | $0.68 | $0.70 | $0.66 | $0.69 | 1.51M |
| 4/1/2026 | $0.70 | $0.72 | $0.68 | $0.68 | 1.68M |
| 3/31/2026 | $0.63 | $0.70 | $0.63 | $0.69 | 2.49M |
| 3/30/2026 | $0.68 | $0.68 | $0.62 | $0.62 | 3.48M |
| 3/27/2026 | $0.69 | $0.70 | $0.66 | $0.67 | 2.29M |
| 3/26/2026 | $0.72 | $0.73 | $0.68 | $0.70 | 3.38M |
| 3/25/2026 | $0.78 | $0.80 | $0.72 | $0.72 | 3.71M |
| 3/24/2026 | $0.73 | $0.76 | $0.72 | $0.76 | 1.78M |
| 3/23/2026 | $0.75 | $0.77 | $0.73 | $0.75 | 3.46M |
| 3/20/2026 | $0.77 | $0.83 | $0.75 | $0.75 | 4.15M |
| 3/19/2026 | $0.80 | $0.81 | $0.72 | $0.80 | 4.43M |
| 3/18/2026 | $0.85 | $0.85 | $0.81 | $0.82 | 2.28M |
| 3/17/2026 | $0.86 | $0.87 | $0.84 | $0.86 | 1.97M |
| 3/16/2026 | $0.87 | $0.91 | $0.84 | $0.86 | 2.98M |
| 3/13/2026 | $0.89 | $0.90 | $0.82 | $0.85 | 3.28M |
| 3/12/2026 | $0.85 | $0.96 | $0.82 | $0.89 | 6.22M |
| 3/11/2026 | $0.87 | $0.89 | $0.80 | $0.86 | 5.74M |
| 3/10/2026 | $0.96 | $1.00 | $0.87 | $0.90 | 7.44M |
| 3/9/2026 | $0.95 | $1.03 | $0.82 | $0.96 | 13.83M |
| 3/6/2026 | $0.78 | $0.92 | $0.73 | $0.89 | 11.35M |
| 3/5/2026 | $0.63 | $0.82 | $0.60 | $0.82 | 32.28M |
| 3/4/2026 | $0.57 | $0.60 | $0.54 | $0.58 | 2.59M |
| 3/3/2026 | $0.56 | $0.57 | $0.53 | $0.55 | 2.44M |
| 3/2/2026 | $0.56 | $0.58 | $0.54 | $0.57 | 2.67M |
| 2/27/2026 | $0.61 | $0.61 | $0.56 | $0.56 | 2.67M |
| 2/26/2026 | $0.60 | $0.62 | $0.60 | $0.61 | 2.40M |
| 2/25/2026 | $0.62 | $0.64 | $0.55 | $0.60 | 6.03M |
| 2/24/2026 | $0.59 | $0.64 | $0.58 | $0.61 | 3.51M |
| 2/23/2026 | $0.62 | $0.62 | $0.57 | $0.59 | 3.81M |