|
Closing price on 10/27/2021
|
|
| Open |
19.65 |
| High |
19.65 |
| Low |
19.50 |
| Volume |
49,900 |
| Split-adjusted Price |
16.53 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.50
|
19.65
|
19.58
|
16.53
|
49,900
|
|
|
10/26/2021
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.00
|
19.65
|
19.45
|
16.53
|
25,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.74
|
16.66
|
32,400
|
|
|
10/22/2021
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.55
|
19.80
|
19.65
|
16.66
|
68,700
|
|
|
10/21/2021
|
+0.15 / +0.77%
|
19.60
|
19.85
|
19.30
|
19.60
|
19.50
|
16.49
|
92,900
|
|
|
10/20/2021
|
-0.55 / -2.75%
|
20.00
|
20.40
|
19.30
|
19.45
|
19.72
|
16.37
|
208,300
|
|
|
10/19/2021
|
-0.50 / -2.44%
|
20.55
|
20.60
|
19.75
|
20.00
|
20.09
|
16.83
|
79,200
|
|
|
10/18/2021
|
+0.35 / +1.74%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.05
|
17.25
|
40,100
|
|
|
10/15/2021
|
-0.20 / -0.98%
|
20.20
|
20.50
|
19.80
|
20.15
|
20.12
|
16.95
|
42,400
|
|
|
10/14/2021
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.20
|
20.35
|
20.28
|
17.12
|
21,100
|
|
|
10/13/2021
|
+0.25 / +1.23%
|
20.30
|
20.80
|
20.25
|
20.50
|
20.46
|
17.25
|
21,600
|
|
|
10/12/2021
|
+0.25 / +1.25%
|
20.00
|
20.50
|
19.60
|
20.25
|
20.11
|
17.04
|
56,900
|
|
|
10/11/2021
|
-0.05 / -0.25%
|
20.00
|
20.35
|
19.65
|
20.00
|
19.91
|
16.83
|
55,600
|
|
|
10/8/2021
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.80
|
20.05
|
20.00
|
16.87
|
47,900
|
|
|
10/7/2021
|
0.00 / 0.00%
|
20.30
|
21.00
|
19.95
|
20.15
|
20.64
|
16.95
|
35,700
|
|
|
10/6/2021
|
-0.05 / -0.25%
|
20.50
|
20.80
|
20.15
|
20.15
|
20.42
|
16.95
|
52,100
|
|
|
10/5/2021
|
+1.30 / +6.88%
|
18.85
|
20.20
|
18.85
|
20.20
|
19.95
|
17.00
|
97,500
|
|
|
10/4/2021
|
+0.25 / +1.34%
|
18.75
|
19.00
|
18.50
|
18.90
|
18.78
|
15.90
|
102,600
|
|
|
10/1/2021
|
+0.05 / +0.27%
|
18.75
|
18.75
|
18.50
|
18.65
|
18.63
|
15.69
|
196,400
|
|
|
9/30/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.68
|
15.65
|
22,800
|
|
|
9/29/2021
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.45
|
18.60
|
18.46
|
15.65
|
46,900
|
|
|
9/28/2021
|
+0.25 / +1.36%
|
18.75
|
18.75
|
18.45
|
18.70
|
18.55
|
15.73
|
27,600
|
|
|
9/27/2021
|
-0.30 / -1.60%
|
18.75
|
18.80
|
18.45
|
18.45
|
18.62
|
15.52
|
62,400
|
|
|
9/24/2021
|
+0.05 / +0.27%
|
18.80
|
18.95
|
18.45
|
18.75
|
18.75
|
15.78
|
57,000
|
|
|
9/23/2021
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.45
|
18.70
|
18.59
|
15.73
|
40,300
|
|
|
9/22/2021
|
-0.10 / -0.54%
|
18.55
|
18.70
|
18.40
|
18.50
|
18.49
|
15.57
|
19,200
|
|
|
9/21/2021
|
+0.30 / +1.64%
|
18.25
|
18.60
|
18.10
|
18.60
|
18.22
|
15.65
|
72,300
|
|
|
9/20/2021
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.38
|
15.40
|
58,500
|
|
|
9/17/2021
|
+0.45 / +2.54%
|
17.80
|
18.80
|
17.80
|
18.20
|
18.30
|
15.31
|
102,000
|
|
|
9/16/2021
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.65
|
17.75
|
17.74
|
14.94
|
31,300
|
|
|