|
Closing price on 1/21/2020
|
|
| Open |
13.65 |
| High |
13.75 |
| Low |
13.65 |
| Volume |
1,640 |
| Split-adjusted Price |
9.03 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.65
|
13.75
|
13.70
|
9.03
|
1,640
|
|
|
1/20/2020
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.60
|
13.75
|
13.67
|
9.03
|
34,900
|
|
|
1/17/2020
|
-0.25 / -1.80%
|
13.95
|
13.95
|
13.50
|
13.65
|
13.69
|
8.97
|
25,940
|
|
|
1/16/2020
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.85
|
9.13
|
8,230
|
|
|
1/15/2020
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.70
|
13.95
|
13.88
|
9.17
|
22,480
|
|
|
1/14/2020
|
-0.05 / -0.35%
|
14.05
|
14.15
|
13.90
|
14.15
|
14.10
|
9.30
|
3,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.18
|
9.33
|
2,610
|
|
|
1/10/2020
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.19
|
9.33
|
3,030
|
|
|
1/9/2020
|
+0.05 / +0.35%
|
13.55
|
14.20
|
13.55
|
14.20
|
13.88
|
9.33
|
9,220
|
|
|
1/8/2020
|
-0.15 / -1.05%
|
13.60
|
14.15
|
13.60
|
14.15
|
13.88
|
9.30
|
1,250
|
|
|
1/7/2020
|
+0.05 / +0.35%
|
14.20
|
14.45
|
13.65
|
14.30
|
14.11
|
9.40
|
11,130
|
|
|
1/6/2020
|
0.00 / 0.00%
|
14.10
|
14.35
|
13.50
|
14.25
|
14.09
|
9.36
|
20,720
|
|
|
1/3/2020
|
-0.05 / -0.35%
|
14.00
|
14.25
|
13.90
|
14.25
|
14.08
|
9.36
|
26,420
|
|
|
1/2/2020
|
+0.30 / +2.14%
|
14.20
|
14.60
|
14.00
|
14.30
|
14.26
|
9.40
|
6,800
|
|
|
12/31/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
9.20
|
15,930
|
|
|
12/30/2019
|
+0.05 / +0.36%
|
13.85
|
14.30
|
13.85
|
14.00
|
14.01
|
9.20
|
57,040
|
|
|
12/27/2019
|
+0.05 / +0.36%
|
13.70
|
14.00
|
13.65
|
13.95
|
13.81
|
9.17
|
21,360
|
|
|
12/26/2019
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.55
|
13.90
|
13.85
|
9.13
|
21,870
|
|
|
12/25/2019
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.70
|
9.07
|
16,210
|
|
|
12/24/2019
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.00
|
1,580
|
|
|
12/23/2019
|
+0.05 / +0.36%
|
13.55
|
13.75
|
13.55
|
13.75
|
13.67
|
9.03
|
6,000
|
|
|
12/20/2019
|
+0.30 / +2.24%
|
13.70
|
13.75
|
13.40
|
13.70
|
13.58
|
9.00
|
26,430
|
|
|
12/19/2019
|
-0.10 / -0.74%
|
13.70
|
14.40
|
13.30
|
13.40
|
13.47
|
8.80
|
8,020
|
|
|
12/18/2019
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.56
|
8.87
|
18,880
|
|
|
12/17/2019
|
-0.20 / -1.47%
|
13.65
|
13.70
|
13.45
|
13.45
|
13.60
|
8.84
|
23,450
|
|
|
12/16/2019
|
0.00 / 0.00%
|
13.35
|
13.65
|
13.35
|
13.65
|
13.62
|
8.97
|
13,290
|
|
|
12/13/2019
|
-0.10 / -0.73%
|
13.60
|
13.65
|
13.60
|
13.65
|
13.63
|
8.97
|
13,100
|
|
|
12/12/2019
|
+0.10 / +0.73%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.59
|
9.03
|
45,110
|
|
|
12/11/2019
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.50
|
13.65
|
13.54
|
8.97
|
13,810
|
|
|
12/10/2019
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.30
|
13.65
|
13.40
|
8.97
|
24,770
|
|
|