|
Closing price on 1/6/2021
|
|
| Open |
15.85 |
| High |
15.95 |
| Low |
15.70 |
| Volume |
31,200 |
| Split-adjusted Price |
12.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.70
|
15.80
|
15.83
|
12.67
|
31,200
|
|
|
1/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.75
|
12.67
|
22,300
|
|
|
1/4/2021
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.50
|
15.75
|
15.73
|
12.63
|
38,600
|
|
|
12/31/2020
|
-0.20 / -1.26%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.87
|
12.58
|
71,160
|
|
|
12/30/2020
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
12.75
|
58,770
|
|
|
12/29/2020
|
+0.60 / +4.00%
|
15.10
|
15.90
|
15.10
|
15.60
|
15.45
|
12.50
|
75,580
|
|
|
12/28/2020
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.65
|
15.00
|
14.81
|
12.02
|
99,020
|
|
|
12/25/2020
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.64
|
11.78
|
52,780
|
|
|
12/24/2020
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.60
|
14.65
|
14.74
|
11.74
|
41,840
|
|
|
12/23/2020
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.45
|
14.70
|
14.63
|
11.78
|
63,780
|
|
|
12/22/2020
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.49
|
11.62
|
32,120
|
|
|
12/21/2020
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.45
|
14.50
|
14.52
|
11.62
|
51,530
|
|
|
12/18/2020
|
+0.15 / +1.04%
|
14.40
|
14.55
|
14.35
|
14.55
|
14.45
|
11.66
|
67,730
|
|
|
12/17/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.44
|
11.54
|
23,490
|
|
|
12/16/2020
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.43
|
11.62
|
40,120
|
|
|
12/15/2020
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.20
|
14.45
|
14.43
|
11.58
|
106,070
|
|
|
12/14/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.15
|
14.45
|
14.28
|
11.58
|
28,920
|
|
|
12/11/2020
|
+0.15 / +1.05%
|
14.15
|
14.50
|
14.15
|
14.45
|
14.37
|
11.58
|
49,150
|
|
|
12/10/2020
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.15
|
14.30
|
14.26
|
11.46
|
6,140
|
|
|
12/9/2020
|
-0.05 / -0.35%
|
14.10
|
14.50
|
14.00
|
14.35
|
14.32
|
11.50
|
26,250
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.10
|
14.40
|
14.26
|
11.54
|
63,100
|
|
|
12/7/2020
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.10
|
14.40
|
14.36
|
11.54
|
37,870
|
|
|
12/4/2020
|
+0.20 / +1.40%
|
13.95
|
14.50
|
13.95
|
14.50
|
14.26
|
11.62
|
18,850
|
|
|
12/3/2020
|
+0.60 / +4.38%
|
13.85
|
14.30
|
13.70
|
14.30
|
13.89
|
11.46
|
71,230
|
|
|
12/2/2020
|
+0.35 / +2.62%
|
13.35
|
13.70
|
13.35
|
13.70
|
13.50
|
10.98
|
70,760
|
|
|
12/1/2020
|
-0.05 / -0.37%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.28
|
10.70
|
47,840
|
|
|
11/30/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.25
|
13.40
|
13.30
|
10.74
|
25,470
|
|
|
11/27/2020
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.31
|
10.74
|
13,870
|
|
|
11/26/2020
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.30
|
13.30
|
13.30
|
10.66
|
15,170
|
|
|
11/25/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.33
|
10.74
|
6,330
|
|
|