|
Closing price on 10/23/2018
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
3,340 |
| Split-adjusted Price |
6.48 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.65
|
6.48
|
3,340
|
|
|
10/22/2018
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.76
|
6.51
|
3,860
|
|
|
10/19/2018
|
-0.35 / -3.21%
|
10.55
|
10.90
|
10.40
|
10.55
|
10.51
|
6.39
|
14,460
|
|
|
10/18/2018
|
+0.05 / +0.46%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
6.60
|
1,640
|
|
|
10/17/2018
|
+0.35 / +3.33%
|
10.60
|
11.00
|
10.60
|
10.85
|
10.75
|
6.57
|
13,860
|
|
|
10/16/2018
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.00
|
10.50
|
10.53
|
6.35
|
29,810
|
|
|
10/15/2018
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.60
|
10.51
|
6.42
|
5,010
|
|
|
10/12/2018
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.55
|
6.42
|
1,190
|
|
|
10/11/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.74
|
6.48
|
5,400
|
|
|
10/10/2018
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.73
|
6.54
|
19,750
|
|
|
10/9/2018
|
+0.30 / +2.88%
|
10.30
|
11.00
|
10.30
|
10.70
|
10.39
|
6.48
|
10,390
|
|
|
10/8/2018
|
+0.05 / +0.48%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.30
|
6.29
|
15,540
|
|
|
10/5/2018
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.34
|
6.26
|
3,250
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.40
|
10.40
|
6.29
|
430
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.39
|
6.29
|
4,330
|
|
|
10/2/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.20
|
10.40
|
10.35
|
6.29
|
28,590
|
|
|
10/1/2018
|
+0.20 / +1.95%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.44
|
6.32
|
5,880
|
|
|
9/28/2018
|
-0.05 / -0.49%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.29
|
6.20
|
9,330
|
|
|
9/27/2018
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.25
|
6.23
|
33,470
|
|
|
9/26/2018
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
6.23
|
5,250
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
6.29
|
4,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
6.29
|
1,020
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.35
|
6.29
|
4,540
|
|
|
9/20/2018
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.27
|
6.29
|
7,890
|
|
|
9/19/2018
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
6.23
|
1,420
|
|
|
9/18/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.23
|
6.29
|
7,330
|
|
|
9/17/2018
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.20
|
10.40
|
10.29
|
6.29
|
6,120
|
|
|
9/14/2018
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.45
|
10.43
|
6.32
|
2,550
|
|
|
9/13/2018
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.20
|
10.50
|
10.21
|
6.35
|
4,700
|
|
|
9/12/2018
|
+0.20 / +1.95%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.43
|
6.32
|
16,880
|
|
|