Johnson Controls (TYIA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 133.05 | 133.05 | 124.20 | 124.20 | 124.20 | -7.11% | 0 | 0.00 |
| Nov 03, 2026 | 130.75 | 134.30 | 130.75 | 133.70 | 133.70 | +2.30% | 23 | 0.50 |
| Nov 02, 2026 | 134.20 | 134.20 | 130.70 | 130.70 | 130.70 | -3.22% | 0 | 0.00 |
| Oct 30, 2026 | 140.00 | 140.00 | 135.05 | 135.05 | 135.05 | -4.05% | 0 | 0.00 |
| Oct 29, 2026 | 140.65 | 140.75 | 139.85 | 140.75 | 140.75 | -0.39% | 0 | 0.00 |
| Oct 28, 2026 | 140.05 | 142.10 | 140.05 | 141.30 | 141.30 | +3.25% | 4 | 0.08 |
| Oct 27, 2026 | 132.70 | 140.00 | 131.40 | 136.85 | 136.85 | +3.24% | 380 | 8.97 |
| Oct 26, 2026 | 128.35 | 132.90 | 128.35 | 132.55 | 132.55 | +2.87% | 28 | 0.57 |
| Oct 23, 2026 | 127.95 | 128.85 | 127.30 | 128.85 | 128.85 | +0.66% | 0 | 0.00 |
| Oct 22, 2026 | 133.10 | 133.10 | 128.00 | 128.00 | 128.00 | -4.26% | 5 | 0.10 |
| Oct 21, 2026 | 132.40 | 133.70 | 131.85 | 133.70 | 133.70 | +2.33% | 15 | 0.31 |
| Oct 20, 2026 | 132.20 | 132.20 | 130.65 | 130.65 | 130.65 | -1.17% | 0 | 0.00 |
| Oct 19, 2026 | 131.15 | 132.20 | 130.95 | 132.20 | 132.20 | +1.15% | 13 | 0.27 |
| Oct 16, 2026 | 131.55 | 131.55 | 130.40 | 130.70 | 130.70 | +0.69% | 15 | 0.31 |
| Oct 15, 2026 | 135.45 | 135.45 | 129.80 | 129.80 | 129.80 | -5.53% | 0 | 0.00 |
| Oct 14, 2026 | 139.75 | 140.75 | 137.40 | 137.40 | 137.40 | +0.77% | 0 | 0.00 |
| Oct 13, 2026 | 139.10 | 139.30 | 136.35 | 136.35 | 136.35 | -2.71% | 0 | 0.00 |
| Oct 12, 2026 | 140.75 | 140.75 | 140.15 | 140.15 | 140.15 | -0.32% | 10 | 0.19 |
| Oct 09, 2026 | 138.15 | 140.60 | 138.15 | 140.60 | 140.60 | +2.33% | 6 | 0.12 |
| Oct 08, 2026 | 138.80 | 138.80 | 135.40 | 137.40 | 137.40 | -0.79% | 6 | 0.12 |
| Oct 07, 2026 | 141.20 | 141.20 | 136.20 | 138.50 | 138.50 | -0.89% | 6 | 0.12 |
| Oct 06, 2026 | 140.05 | 140.05 | 139.75 | 139.75 | 139.75 | -0.07% | 0 | 0.00 |
| Oct 05, 2026 | 139.30 | 139.85 | 139.20 | 139.85 | 139.85 | +1.45% | 0 | 0.00 |
| Oct 02, 2026 | 134.90 | 137.85 | 134.90 | 137.85 | 137.85 | +3.10% | 45 | 0.85 |
| Oct 01, 2026 | 132.50 | 133.70 | 132.05 | 133.70 | 133.70 | +0.72% | 0 | 0.00 |
| Sep 30, 2026 | 131.50 | 132.75 | 131.30 | 132.75 | 132.75 | +0.91% | 0 | 0.00 |
| Sep 29, 2026 | 130.85 | 131.55 | 130.85 | 131.55 | 131.55 | +1.31% | 0 | 0.00 |
| Sep 28, 2026 | 131.35 | 131.50 | 129.85 | 129.85 | 129.85 | -0.80% | 0 | 0.00 |
| Sep 25, 2026 | 128.15 | 130.90 | 128.15 | 130.90 | 130.90 | +2.99% | 0 | 0.00 |
| Sep 24, 2026 | 127.70 | 128.05 | 126.45 | 127.10 | 127.10 | -1.05% | 163 | 3.14 |
| Sep 23, 2026 | 127.95 | 128.45 | 127.95 | 128.45 | 128.45 | +1.26% | 0 | 0.00 |
| Sep 22, 2026 | 126.75 | 126.85 | 125.05 | 126.85 | 126.85 | +0.24% | 7 | 0.14 |
| Sep 21, 2026 | 125.15 | 126.55 | 125.15 | 126.55 | 126.55 | +3.01% | 0 | 0.00 |
| Sep 18, 2026 | 123.55 | 123.55 | 122.30 | 123.20 | 122.85 | +0.37% | 208 | 4.27 |
| Sep 17, 2026 | 124.20 | 124.20 | 122.75 | 122.75 | 122.40 | +0.24% | 339 | 7.74 |
| Sep 16, 2026 | 120.10 | 122.45 | 120.10 | 122.45 | 122.10 | +2.30% | 3 | 0.06 |
| Sep 15, 2026 | 119.25 | 119.95 | 119.25 | 119.70 | 119.36 | +1.31% | 1 | 0.02 |
| Sep 14, 2026 | 125.50 | 125.50 | 118.15 | 118.15 | 117.82 | -6.12% | 25 | 0.28 |
| Sep 11, 2026 | 123.60 | 125.85 | 123.60 | 125.85 | 125.49 | +1.37% | 12 | 0.12 |
| Sep 10, 2026 | 125.20 | 125.20 | 124.15 | 124.15 | 123.80 | -0.56% | 0 | 0.00 |
| Sep 09, 2026 | 126.15 | 126.15 | 124.85 | 124.85 | 124.50 | -0.36% | 0 | 0.00 |
| Sep 08, 2026 | 125.00 | 125.30 | 124.80 | 125.30 | 124.95 | -3.36% | 52 | 0.55 |
| Sep 07, 2026 | 125.30 | 129.65 | 124.30 | 129.65 | 129.28 | +4.98% | 704 | 8.36 |
| Sep 04, 2026 | 123.90 | 123.90 | 123.50 | 123.50 | 123.15 | +1.27% | 6 | 0.07 |
| Sep 03, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.60 | +1.96% | 0 | 0.00 |
| Sep 02, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.26 | +0.34% | 0 | 0.00 |
| Sep 01, 2026 | 118.80 | 119.20 | 118.80 | 119.20 | 118.86 | -0.13% | 1 | 0.01 |
| Aug 31, 2026 | 120.85 | 120.85 | 119.35 | 119.35 | 119.01 | -0.91% | 44 | 0.53 |
| Aug 28, 2026 | 121.05 | 121.05 | 120.45 | 120.45 | 120.11 | -1.75% | 10 | 0.12 |
| Aug 27, 2026 | 122.30 | 122.60 | 122.30 | 122.60 | 122.25 | -1.25% | 2 | 0.02 |
