|
Closing price on 10/16/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
7,300 |
| Split-adjusted Price |
8.66 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.66
|
7,300
|
|
|
10/13/2023
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.31
|
8.66
|
6,200
|
|
|
10/12/2023
|
+0.15 / +1.46%
|
10.35
|
10.45
|
10.30
|
10.45
|
10.31
|
8.78
|
2,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.66
|
200
|
|
|
10/10/2023
|
+0.15 / +1.48%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
8.66
|
13,500
|
|
|
10/9/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.25
|
8.53
|
1,100
|
|
|
10/6/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.57
|
1,000
|
|
|
10/5/2023
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
8.66
|
3,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
8.74
|
900
|
|
|
10/3/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
8.74
|
8,500
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.40
|
10.39
|
8.74
|
14,200
|
|
|
9/29/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.74
|
6,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.40
|
10.40
|
10.41
|
8.74
|
1,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.30
|
10.40
|
10.40
|
8.74
|
4,200
|
|
|
9/26/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
8.74
|
4,400
|
|
|
9/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
2,800
|
|
|
9/22/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.35
|
10.50
|
10.44
|
8.82
|
1,600
|
|
|
9/21/2023
|
+0.15 / +1.44%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
8.78
|
100
|
|
|
9/19/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.40
|
10.45
|
10.48
|
8.78
|
2,100
|
|
|
9/18/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
8.78
|
3,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.82
|
0
|
|
|
9/14/2023
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.51
|
8.82
|
26,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
3,000
|
|
|
9/12/2023
|
-0.15 / -1.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
6,500
|
|
|
9/11/2023
|
+0.15 / +1.42%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.03
|
100
|
|
|
9/8/2023
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.57
|
8.91
|
6,500
|
|
|
9/7/2023
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.72
|
8.95
|
300
|
|
|
9/6/2023
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
8.99
|
6,000
|
|
|
9/5/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
8.82
|
7,800
|
|
|