|
Closing price on 2/20/2025
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.85 |
| Volume |
12,800 |
| Split-adjusted Price |
17.85 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.20 / +1.13%
|
18.30
|
18.30
|
17.85
|
17.85
|
18.10
|
17.85
|
12,800
|
|
|
2/19/2025
|
+1.15 / +6.97%
|
16.60
|
17.65
|
16.60
|
17.65
|
17.11
|
17.65
|
83,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
16.50
|
15,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.49
|
16.50
|
14,000
|
|
|
2/14/2025
|
+0.05 / +0.30%
|
16.45
|
16.70
|
16.45
|
16.50
|
16.56
|
16.50
|
13,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.45
|
16.45
|
16.50
|
16.45
|
12,400
|
|
|
2/12/2025
|
-0.25 / -1.50%
|
16.35
|
16.70
|
16.30
|
16.45
|
16.57
|
16.45
|
5,100
|
|
|
2/11/2025
|
+0.45 / +2.77%
|
16.30
|
16.75
|
16.30
|
16.70
|
16.56
|
16.70
|
11,100
|
|
|
2/10/2025
|
+0.10 / +0.62%
|
17.00
|
17.10
|
16.20
|
16.25
|
16.60
|
16.25
|
12,000
|
|
|
2/7/2025
|
-0.15 / -0.92%
|
16.15
|
16.30
|
16.15
|
16.15
|
16.18
|
16.15
|
6,000
|
|
|
2/6/2025
|
+0.20 / +1.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.09
|
16.30
|
32,300
|
|
|
2/5/2025
|
+0.05 / +0.31%
|
15.75
|
16.10
|
15.75
|
16.10
|
15.95
|
16.10
|
26,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.05
|
16.01
|
16.05
|
22,000
|
|
|
2/3/2025
|
+0.20 / +1.26%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
26,100
|
|
|
1/24/2025
|
+0.15 / +0.96%
|
16.50
|
16.50
|
15.75
|
15.85
|
15.97
|
15.85
|
23,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
15.35
|
15.70
|
15.30
|
15.70
|
15.52
|
15.70
|
10,800
|
|
|
1/22/2025
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
10,000
|
|
|
1/21/2025
|
-0.35 / -2.20%
|
15.40
|
15.80
|
15.35
|
15.55
|
15.51
|
15.55
|
10,700
|
|
|
1/20/2025
|
+0.15 / +0.95%
|
15.75
|
15.90
|
15.30
|
15.90
|
15.56
|
15.90
|
52,300
|
|
|
1/17/2025
|
+1.00 / +6.78%
|
15.00
|
15.75
|
14.90
|
15.75
|
15.67
|
15.75
|
123,800
|
|
|
1/16/2025
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.80
|
14.75
|
14.60
|
14.75
|
68,500
|
|
|
1/15/2025
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.76
|
13.80
|
6,700
|
|
|
1/14/2025
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.60
|
13.75
|
13.75
|
13.75
|
16,800
|
|
|
1/13/2025
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.51
|
13.70
|
1,700
|
|
|
1/10/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.56
|
13.50
|
2,700
|
|
|
1/9/2025
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.55
|
13.60
|
13.58
|
13.60
|
3,000
|
|
|
1/8/2025
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
8,000
|
|
|
1/7/2025
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2,100
|
|
|
1/6/2025
|
-0.30 / -2.21%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.25
|
13.30
|
1,100
|
|
|
1/3/2025
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2,600
|
|
|