$11.21▼-0.06 (-0.53%)Stale · 4 weeks old
Extended:$12.57+1.36 (+12.12%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $11.21 | $11.29 | $11.21 | $11.21 | 16,242 |
| 11/12/2026 | $11.38 | $11.38 | $11.27 | $11.27 | 14,000 |
| 11/11/2026 | $11.52 | $11.53 | $11.48 | $11.52 | 30,600 |
| 11/10/2026 | $11.57 | $11.59 | $11.50 | $11.58 | 26,136 |
| 11/9/2026 | $11.94 | $11.94 | $11.81 | $11.86 | 9,548 |
| 11/6/2026 | $11.86 | $11.93 | $11.86 | $11.89 | 23,400 |
| 11/5/2026 | $11.71 | $12.00 | $11.71 | $11.96 | 73,628 |
| 11/4/2026 | $11.72 | $11.81 | $11.65 | $11.80 | 47,100 |
| 11/3/2026 | $11.72 | $11.72 | $11.64 | $11.66 | 50,700 |
| 11/2/2026 | $11.77 | $11.83 | $11.73 | $11.77 | 106,000 |
| 10/30/2026 | $11.70 | $11.76 | $11.64 | $11.76 | 32,161 |
| 10/29/2026 | $11.63 | $11.63 | $11.52 | $11.56 | 27,000 |
| 10/28/2026 | $11.49 | $11.49 | $11.39 | $11.42 | 21,700 |
| 10/27/2026 | $11.49 | $11.53 | $11.48 | $11.51 | 172,400 |
| 10/26/2026 | $11.58 | $11.62 | $11.56 | $11.56 | 88,849 |
| 10/23/2026 | $11.62 | $11.62 | $11.55 | $11.56 | 21,200 |
| 10/22/2026 | $11.46 | $11.70 | $11.46 | $11.62 | 102,428 |
| 10/21/2026 | $11.35 | $11.35 | $11.21 | $11.27 | 22,725 |
| 10/20/2026 | $11.32 | $11.38 | $11.26 | $11.28 | 16,726 |
| 10/19/2026 | $11.34 | $11.34 | $11.22 | $11.24 | 174,800 |
| 10/16/2026 | $11.30 | $11.38 | $11.26 | $11.37 | 24,700 |
| 10/15/2026 | $11.43 | $11.48 | $11.32 | $11.34 | 86,323 |
| 10/14/2026 | $10.87 | $11.16 | $10.87 | $11.11 | 185,114 |
| 10/13/2026 | $11.11 | $11.12 | $11.05 | $11.09 | 75,900 |
| 10/12/2026 | $11.01 | $11.05 | $11.01 | $11.05 | 24,800 |
| 10/9/2026 | $11.00 | $11.04 | $10.97 | $11.03 | 15,511 |
| 10/8/2026 | $10.97 | $11.10 | $10.90 | $11.09 | 34,000 |
| 10/7/2026 | $10.84 | $11.01 | $10.83 | $10.99 | 13,100 |
| 10/6/2026 | $10.98 | $11.04 | $10.95 | $10.99 | 22,800 |
| 10/5/2026 | $10.93 | $10.95 | $10.84 | $10.92 | 19,100 |
| 10/2/2026 | $11.12 | $11.14 | $10.92 | $10.95 | 104,100 |
| 10/1/2026 | $10.88 | $11.10 | $10.83 | $11.06 | 56,600 |
| 9/30/2026 | $11.02 | $11.03 | $10.88 | $10.94 | 52,143 |
| 9/29/2026 | $10.95 | $10.99 | $10.89 | $10.99 | 40,800 |
| 9/28/2026 | $10.99 | $11.03 | $10.92 | $11.00 | 79,746 |
| 9/25/2026 | $11.08 | $11.18 | $11.03 | $11.18 | 33,800 |
| 9/24/2026 | $11.28 | $11.28 | $11.11 | $11.11 | 22,200 |
| 9/23/2026 | $11.40 | $11.40 | $11.18 | $11.26 | 35,250 |
| 9/22/2026 | $11.60 | $11.62 | $11.52 | $11.59 | 24,202 |
| 9/21/2026 | $11.55 | $11.58 | $11.55 | $11.58 | 3,900 |
| 9/18/2026 | $11.51 | $11.51 | $11.48 | $11.48 | 27,900 |
| 9/17/2026 | $11.63 | $11.64 | $11.60 | $11.64 | 51,300 |
| 9/16/2026 | $11.59 | $11.64 | $11.46 | $11.47 | 29,847 |
| 9/15/2026 | $11.52 | $11.55 | $11.50 | $11.53 | 33,119 |
| 9/14/2026 | $11.55 | $11.65 | $11.52 | $11.56 | 67,600 |
| 9/11/2026 | $11.71 | $11.71 | $11.57 | $11.58 | 10,334 |
| 9/10/2026 | $11.75 | $11.76 | $11.64 | $11.66 | 15,623 |
| 9/9/2026 | $11.99 | $12.00 | $11.88 | $11.90 | 143,900 |
| 9/8/2026 | $12.04 | $12.05 | $11.98 | $12.01 | 7,700 |
| 9/4/2026 | $12.05 | $12.10 | $12.05 | $12.05 | 8,100 |
| 9/3/2026 | $12.13 | $12.14 | $12.08 | $12.09 | 7,300 |
| 9/2/2026 | $12.03 | $12.04 | $11.99 | $12.04 | 1.61M |
| 9/1/2026 | $12.04 | $12.09 | $11.99 | $12.01 | 12,120 |
| 8/31/2026 | $12.12 | $12.13 | $12.11 | $12.12 | 14,400 |
| 8/28/2026 | $12.31 | $12.31 | $12.16 | $12.18 | 18,500 |
| 8/27/2026 | $12.37 | $12.39 | $12.32 | $12.34 | 9,600 |
| 8/26/2026 | $12.37 | $12.39 | $12.35 | $12.37 | 16,011 |
| 8/25/2026 | $12.42 | $12.50 | $12.42 | $12.50 | 3,300 |
| 8/24/2026 | $12.34 | $12.35 | $12.31 | $12.31 | 15,009 |
| 8/21/2026 | $12.32 | $12.32 | $12.26 | $12.27 | 8,320 |
| 8/20/2026 | $12.34 | $12.38 | $12.32 | $12.35 | 9,806 |
| 8/19/2026 | $12.48 | $12.48 | $12.38 | $12.48 | 26,400 |
| 8/18/2026 | $12.34 | $12.37 | $12.33 | $12.36 | 30,211 |
| 8/17/2026 | $12.37 | $12.38 | $12.32 | $12.33 | 26,241 |
Latest close Refreshed daily after the closeAbout this data
Explore More
TYA Financial Metrics
Explore 130+ historical metrics & ratios
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