TNYA(TNYA)
TNYA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.50 | $0.51 | $0.36 | $0.41 | 12.65M |
| 10/13/2026 | $0.57 | $0.57 | $0.52 | $0.52 | 2.56M |
| 10/12/2026 | $0.56 | $0.58 | $0.55 | $0.57 | 2.51M |
| 10/9/2026 | $0.54 | $0.59 | $0.54 | $0.58 | 4.30M |
| 10/8/2026 | $0.53 | $0.55 | $0.52 | $0.54 | 3.64M |
| 10/7/2026 | $0.53 | $0.55 | $0.53 | $0.53 | 3.73M |
| 10/6/2026 | $0.57 | $0.58 | $0.54 | $0.55 | 2.70M |
| 10/5/2026 | $0.57 | $0.58 | $0.55 | $0.56 | 2.87M |
| 10/2/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 3.73M |
| 10/1/2026 | $0.60 | $0.60 | $0.56 | $0.57 | 4.76M |
| 9/30/2026 | $0.61 | $0.62 | $0.60 | $0.60 | 1.81M |
| 9/29/2026 | $0.59 | $0.61 | $0.59 | $0.59 | 1.74M |
| 9/28/2026 | $0.60 | $0.61 | $0.57 | $0.59 | 6.08M |
| 9/25/2026 | $0.63 | $0.64 | $0.60 | $0.61 | 3.73M |
| 9/24/2026 | $0.66 | $0.67 | $0.62 | $0.62 | 3.59M |
| 9/23/2026 | $0.69 | $0.69 | $0.66 | $0.66 | 2.92M |
| 9/22/2026 | $0.67 | $0.70 | $0.67 | $0.68 | 1.23M |
| 9/21/2026 | $0.68 | $0.71 | $0.67 | $0.67 | 3.94M |
| 9/18/2026 | $0.68 | $0.71 | $0.67 | $0.68 | 4.87M |
| 9/17/2026 | $0.67 | $0.69 | $0.66 | $0.67 | 1.93M |
| 9/16/2026 | $0.66 | $0.67 | $0.65 | $0.66 | 1.94M |
| 9/15/2026 | $0.70 | $0.71 | $0.66 | $0.67 | 1.84M |
| 9/14/2026 | $0.66 | $0.71 | $0.65 | $0.69 | 3.08M |
| 9/11/2026 | $0.67 | $0.67 | $0.64 | $0.64 | 1.38M |
| 9/10/2026 | $0.66 | $0.67 | $0.64 | $0.65 | 2.28M |
| 9/9/2026 | $0.67 | $0.69 | $0.66 | $0.66 | 1.18M |
| 9/8/2026 | $0.68 | $0.71 | $0.66 | $0.66 | 2.37M |
| 9/4/2026 | $0.69 | $0.71 | $0.68 | $0.68 | 1.21M |
| 9/3/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 1.56M |
| 9/2/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 1.21M |
| 9/1/2026 | $0.69 | $0.70 | $0.68 | $0.69 | 1.08M |
| 8/31/2026 | $0.69 | $0.70 | $0.67 | $0.69 | 1.51M |
| 8/28/2026 | $0.70 | $0.70 | $0.69 | $0.69 | 1.11M |
| 8/27/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 1.24M |
| 8/26/2026 | $0.69 | $0.71 | $0.69 | $0.70 | 935,931 |
| 8/25/2026 | $0.67 | $0.71 | $0.67 | $0.70 | 1.74M |
| 8/24/2026 | $0.70 | $0.70 | $0.66 | $0.67 | 4.03M |
| 8/21/2026 | $0.69 | $0.72 | $0.69 | $0.70 | 1.15M |
| 8/20/2026 | $0.71 | $0.73 | $0.69 | $0.69 | 1.53M |
| 8/19/2026 | $0.72 | $0.73 | $0.70 | $0.71 | 1.94M |
| 8/18/2026 | $0.70 | $0.71 | $0.68 | $0.70 | 2.23M |
| 8/17/2026 | $0.72 | $0.73 | $0.68 | $0.70 | 4.31M |
| 8/14/2026 | $0.74 | $0.75 | $0.72 | $0.73 | 1.53M |
| 8/13/2026 | $0.76 | $0.79 | $0.73 | $0.73 | 1.72M |
| 8/12/2026 | $0.77 | $0.79 | $0.75 | $0.76 | 2.14M |
| 8/11/2026 | $0.75 | $0.77 | $0.73 | $0.75 | 2.02M |
| 8/10/2026 | $0.73 | $0.75 | $0.72 | $0.74 | 2.40M |
| 8/7/2026 | $0.73 | $0.76 | $0.72 | $0.73 | 1.60M |
| 8/6/2026 | $0.78 | $0.80 | $0.73 | $0.73 | 2.93M |
| 8/5/2026 | $0.76 | $0.82 | $0.76 | $0.78 | 3.44M |
| 8/4/2026 | $0.73 | $0.78 | $0.73 | $0.74 | 1.61M |
| 8/3/2026 | $0.74 | $0.76 | $0.73 | $0.73 | 2.06M |
| 7/31/2026 | $0.75 | $0.77 | $0.72 | $0.74 | 1.62M |
| 7/30/2026 | $0.73 | $0.76 | $0.72 | $0.75 | 2.14M |
| 7/29/2026 | $0.75 | $0.76 | $0.72 | $0.74 | 1.62M |
| 7/28/2026 | $0.77 | $0.77 | $0.74 | $0.76 | 1.48M |
| 7/27/2026 | $0.76 | $0.82 | $0.75 | $0.77 | 1.11M |
| 7/24/2026 | $0.77 | $0.79 | $0.75 | $0.78 | 1.80M |
| 7/23/2026 | $0.78 | $0.80 | $0.77 | $0.77 | 1.41M |
| 7/22/2026 | $0.82 | $0.83 | $0.79 | $0.79 | 1.37M |
| 7/21/2026 | $0.80 | $0.83 | $0.80 | $0.82 | 1.24M |
| 7/20/2026 | $0.81 | $0.83 | $0.77 | $0.82 | 1.60M |
| 7/17/2026 | $0.81 | $0.83 | $0.79 | $0.82 | 1.77M |
| 7/16/2026 | $0.80 | $0.84 | $0.78 | $0.84 | 2.38M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
