|
Closing price on 8/11/2025
|
|
| Open |
17.35 |
| High |
17.80 |
| Low |
17.35 |
| Volume |
47,300 |
| Split-adjusted Price |
17.40 |
There is no data on 8/12/2025. Display data on 8/11/2025 instead.
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.05 / +0.29%
|
17.35
|
17.80
|
17.35
|
17.40
|
17.59
|
17.40
|
47,300
|
|
|
8/8/2025
|
+0.35 / +2.06%
|
17.00
|
17.55
|
17.00
|
17.35
|
17.20
|
17.35
|
29,700
|
|
|
8/7/2025
|
-0.20 / -1.16%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.04
|
17.00
|
32,600
|
|
|
8/6/2025
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.93
|
17.20
|
41,300
|
|
|
8/5/2025
|
-0.30 / -1.76%
|
17.05
|
17.05
|
16.50
|
16.70
|
16.78
|
16.70
|
35,800
|
|
|
8/4/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.14
|
17.00
|
16,400
|
|
|
8/1/2025
|
+0.15 / +0.89%
|
17.65
|
17.65
|
16.80
|
17.00
|
16.86
|
17.00
|
45,100
|
|
|
7/31/2025
|
-0.15 / -0.88%
|
17.00
|
17.20
|
16.80
|
16.85
|
17.04
|
16.85
|
26,800
|
|
|
7/30/2025
|
+0.20 / +1.19%
|
16.60
|
17.55
|
16.60
|
17.00
|
16.89
|
17.00
|
17,800
|
|
|
7/29/2025
|
-0.80 / -4.55%
|
17.70
|
18.20
|
16.50
|
16.80
|
17.29
|
16.80
|
56,400
|
|
|
7/28/2025
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.77
|
17.60
|
449,600
|
|
|
7/25/2025
|
+0.85 / +4.99%
|
18.20
|
18.20
|
17.60
|
17.90
|
18.09
|
17.90
|
207,200
|
|
|
7/24/2025
|
+1.10 / +6.90%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
19,000
|
|
|
7/23/2025
|
+1.00 / +6.69%
|
14.80
|
15.95
|
14.60
|
15.95
|
15.32
|
15.95
|
45,200
|
|
|
7/22/2025
|
+0.25 / +1.70%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.77
|
14.95
|
5,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.60
|
14.70
|
14.70
|
14.70
|
9,400
|
|
|
7/18/2025
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.66
|
14.70
|
12,200
|
|
|
7/17/2025
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.40
|
14.85
|
14.61
|
14.85
|
5,500
|
|
|
7/16/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
14.90
|
100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.05
|
15.25
|
15.00
|
15.00
|
15.02
|
15.00
|
15,200
|
|
|
7/14/2025
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.97
|
15.00
|
19,700
|
|
|
7/11/2025
|
+0.25 / +1.70%
|
14.75
|
14.95
|
14.75
|
14.95
|
14.77
|
14.95
|
10,000
|
|
|
7/10/2025
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.62
|
14.70
|
4,000
|
|
|
7/9/2025
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.49
|
14.50
|
18,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.35
|
14.45
|
2,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.45
|
14.33
|
14.45
|
1,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
100
|
|
|
7/3/2025
|
-0.05 / -0.34%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.27
|
14.45
|
4,200
|
|
|
7/2/2025
|
+0.20 / +1.40%
|
14.45
|
14.55
|
14.45
|
14.50
|
14.50
|
14.50
|
2,500
|
|
|
7/1/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
254,200
|
|
|