|
Closing price on 10/18/2022
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
14.05 |
| Volume |
6,700 |
| Split-adjusted Price |
13.38 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.09
|
13.38
|
6,700
|
|
|
10/17/2022
|
-0.10 / -0.70%
|
13.95
|
14.10
|
13.95
|
14.10
|
13.98
|
13.29
|
11,000
|
|
|
10/14/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.85
|
14.20
|
13.99
|
13.38
|
18,000
|
|
|
10/13/2022
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.99
|
13.29
|
8,900
|
|
|
10/12/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.89
|
13.15
|
7,600
|
|
|
10/11/2022
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.80
|
13.85
|
13.88
|
13.05
|
30,100
|
|
|
10/10/2022
|
+0.25 / +1.84%
|
13.60
|
13.90
|
13.10
|
13.85
|
13.77
|
13.05
|
9,500
|
|
|
10/7/2022
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.60
|
13.53
|
12.82
|
15,700
|
|
|
10/6/2022
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.78
|
12.82
|
30,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.90
|
13.90
|
13.92
|
13.10
|
2,200
|
|
|
10/4/2022
|
+0.10 / +0.72%
|
14.00
|
14.45
|
13.65
|
13.90
|
13.81
|
13.10
|
16,300
|
|
|
10/3/2022
|
-0.65 / -4.50%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.06
|
13.01
|
46,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
14.25
|
14.45
|
13.50
|
14.45
|
14.20
|
13.62
|
44,200
|
|
|
9/29/2022
|
-0.05 / -0.34%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.39
|
13.62
|
10,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.33
|
13.67
|
54,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.40
|
14.50
|
14.51
|
13.67
|
5,600
|
|
|
9/26/2022
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.53
|
13.67
|
35,100
|
|
|
9/23/2022
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.55
|
14.80
|
14.68
|
13.95
|
44,800
|
|
|
9/22/2022
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.60
|
13.90
|
13,900
|
|
|
9/21/2022
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.56
|
13.95
|
26,100
|
|
|
9/20/2022
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.72
|
13.90
|
16,800
|
|
|
9/19/2022
|
-0.15 / -1.01%
|
14.75
|
14.95
|
14.60
|
14.70
|
14.75
|
13.85
|
39,300
|
|
|
9/16/2022
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.87
|
14.00
|
25,800
|
|
|
9/15/2022
|
-0.20 / -1.33%
|
14.90
|
15.05
|
14.75
|
14.80
|
14.89
|
13.95
|
38,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.55
|
15.00
|
14.72
|
14.14
|
43,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.93
|
14.14
|
24,800
|
|
|
9/12/2022
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.86
|
14.14
|
34,200
|
|
|
9/9/2022
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.80
|
14.81
|
13.95
|
22,800
|
|
|
9/8/2022
|
+0.15 / +1.02%
|
14.65
|
14.90
|
14.60
|
14.85
|
14.73
|
14.00
|
65,800
|
|
|
9/7/2022
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.77
|
13.85
|
26,100
|
|
|