|
Closing price on 1/4/2018
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
8,400 |
| Split-adjusted Price |
5.69 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.40 / +3.67%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.95
|
5.69
|
8,400
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.49
|
19,640
|
|
|
1/2/2018
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
5.49
|
180
|
|
|
12/29/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.99
|
5.54
|
6,640
|
|
|
12/28/2017
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.68
|
5.49
|
6,930
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
5.54
|
2,130
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.54
|
40
|
|
|
12/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.89
|
5.54
|
7,070
|
|
|
12/21/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
50
|
|
|
12/20/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
5.49
|
7,450
|
|
|
12/19/2017
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.64
|
5.54
|
7,240
|
|
|
12/18/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.56
|
5.44
|
11,550
|
|
|
12/15/2017
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.91
|
5.44
|
14,660
|
|
|
12/14/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.05
|
10.90
|
10.36
|
5.49
|
9,360
|
|
|
12/13/2017
|
-0.10 / -0.92%
|
10.65
|
10.95
|
10.15
|
10.80
|
10.60
|
5.44
|
18,770
|
|
|
12/12/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.71
|
5.49
|
3,360
|
|
|
12/11/2017
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.74
|
5.49
|
4,190
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
5.54
|
1,050
|
|
|
12/7/2017
|
-0.05 / -0.45%
|
11.05
|
11.05
|
11.00
|
11.00
|
11.00
|
5.54
|
20
|
|
|
12/6/2017
|
-0.05 / -0.45%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
5.57
|
7,760
|
|
|
12/5/2017
|
+0.10 / +0.91%
|
10.80
|
11.25
|
10.80
|
11.10
|
10.96
|
5.59
|
8,300
|
|
|
12/4/2017
|
-0.35 / -3.08%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.12
|
5.54
|
16,900
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.00
|
11.35
|
11.25
|
5.72
|
2,820
|
|
|
11/30/2017
|
+0.35 / +3.18%
|
11.10
|
11.65
|
10.70
|
11.35
|
10.81
|
5.72
|
28,450
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.72
|
5.54
|
35,470
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
300
|
|
|
11/27/2017
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.70
|
11.00
|
10.77
|
5.54
|
16,270
|
|
|
11/24/2017
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.86
|
5.52
|
13,910
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
11.00
|
10.83
|
5.54
|
7,870
|
|
|