|
Closing price on 1/14/2019
|
|
| Open |
10.50 |
| High |
10.65 |
| Low |
10.50 |
| Volume |
3,500 |
| Split-adjusted Price |
6.45 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.57
|
6.45
|
3,500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.63
|
6.45
|
520
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.45
|
1,000
|
|
|
1/9/2019
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
6.45
|
5,500
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.54
|
6.48
|
3,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.56
|
6.48
|
1,610
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.48
|
500
|
|
|
1/3/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.10
|
10.70
|
10.63
|
6.48
|
3,010
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
6.48
|
2,010
|
|
|
12/28/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
6.48
|
2,520
|
|
|
12/27/2018
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
6.48
|
2,130
|
|
|
12/26/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.42
|
1,030
|
|
|
12/25/2018
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.70
|
10.57
|
6.48
|
2,650
|
|
|
12/24/2018
|
+0.20 / +1.90%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.69
|
6.48
|
14,780
|
|
|
12/21/2018
|
-0.05 / -0.47%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
7,100
|
|
|
12/20/2018
|
+0.05 / +0.48%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.53
|
6.39
|
2,990
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.45
|
10.50
|
10.47
|
6.35
|
8,980
|
|
|
12/18/2018
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.62
|
6.35
|
2,260
|
|
|
12/17/2018
|
-0.05 / -0.47%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.52
|
6.35
|
9,030
|
|
|
12/14/2018
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.55
|
6.39
|
8,060
|
|
|
12/13/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.45
|
6.35
|
4,210
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
12,020
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.58
|
6.35
|
6,330
|
|
|
12/10/2018
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
1,130
|
|
|
12/7/2018
|
-0.55 / -5.05%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.36
|
6.26
|
2,760
|
|
|
12/6/2018
|
+0.55 / +5.31%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.74
|
6.60
|
1,490
|
|
|
12/5/2018
|
+0.15 / +1.47%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.36
|
6.26
|
8,150
|
|
|
12/4/2018
|
-0.25 / -2.39%
|
10.20
|
10.45
|
10.10
|
10.20
|
10.12
|
6.17
|
5,040
|
|
|
12/3/2018
|
-0.05 / -0.48%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.39
|
6.32
|
400
|
|
|
11/30/2018
|
+0.15 / +1.45%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.36
|
6.35
|
9,850
|
|
|