|
Closing price on 1/12/2023
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
22,600 |
| Split-adjusted Price |
12.06 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.64
|
12.06
|
22,600
|
|
|
1/11/2023
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.64
|
12.06
|
34,100
|
|
|
1/10/2023
|
+0.05 / +0.40%
|
12.50
|
12.80
|
12.25
|
12.70
|
12.60
|
11.97
|
39,300
|
|
|
1/9/2023
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.52
|
11.92
|
20,100
|
|
|
1/6/2023
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.15
|
12.40
|
12.31
|
11.69
|
11,200
|
|
|
1/5/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.35
|
11.64
|
10,500
|
|
|
1/4/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.59
|
300
|
|
|
1/3/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.59
|
2,500
|
|
|
12/30/2022
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
11.59
|
600
|
|
|
12/29/2022
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.50
|
8,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
11.45
|
1,200
|
|
|
12/27/2022
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.15
|
12.15
|
12.22
|
11.45
|
1,900
|
|
|
12/26/2022
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.19
|
11.55
|
15,000
|
|
|
12/23/2022
|
+0.15 / +1.25%
|
12.05
|
12.35
|
11.95
|
12.15
|
12.12
|
11.45
|
44,500
|
|
|
12/22/2022
|
-0.45 / -3.61%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.12
|
11.31
|
21,200
|
|
|
12/21/2022
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.73
|
3,400
|
|
|
12/20/2022
|
-0.05 / -0.40%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.20
|
11.69
|
7,900
|
|
|
12/19/2022
|
0.00 / 0.00%
|
12.25
|
12.45
|
12.20
|
12.45
|
12.25
|
11.73
|
37,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
12.15
|
12.45
|
12.05
|
12.45
|
12.17
|
11.73
|
27,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.20
|
12.45
|
12.05
|
12.45
|
12.15
|
11.73
|
22,900
|
|
|
12/14/2022
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.10
|
12.45
|
12.26
|
11.73
|
31,000
|
|
|
12/13/2022
|
-0.30 / -2.38%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.38
|
11.59
|
8,500
|
|
|
12/12/2022
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
11.87
|
3,700
|
|
|
12/9/2022
|
+0.20 / +1.63%
|
12.15
|
12.60
|
12.00
|
12.50
|
12.20
|
11.78
|
20,300
|
|
|
12/8/2022
|
+0.15 / +1.23%
|
12.15
|
12.30
|
11.90
|
12.30
|
12.16
|
11.59
|
26,600
|
|
|
12/7/2022
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.75
|
12.15
|
11.96
|
11.45
|
18,000
|
|
|
12/6/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.00
|
11.26
|
13,800
|
|
|
12/5/2022
|
+0.15 / +1.27%
|
12.25
|
12.30
|
11.95
|
11.95
|
12.17
|
11.26
|
20,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
11.12
|
13,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.75
|
11.80
|
11.84
|
11.12
|
63,400
|
|
|