|
Closing price on 10/30/2017
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
18,580 |
| Split-adjusted Price |
5.69 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.14
|
5.69
|
18,580
|
|
|
10/27/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.29
|
5.69
|
9,740
|
|
|
10/26/2017
|
-0.10 / -0.87%
|
11.85
|
11.85
|
11.20
|
11.40
|
11.42
|
5.74
|
46,660
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.47
|
5.79
|
22,240
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.37
|
5.79
|
38,610
|
|
|
10/23/2017
|
-0.15 / -1.29%
|
11.90
|
11.90
|
10.90
|
11.50
|
11.37
|
5.79
|
22,600
|
|
|
10/20/2017
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.20
|
11.65
|
11.67
|
5.87
|
4,370
|
|
|
10/19/2017
|
-0.10 / -0.85%
|
11.95
|
11.95
|
11.30
|
11.70
|
11.64
|
5.89
|
15,890
|
|
|
10/18/2017
|
+0.60 / +5.36%
|
11.50
|
11.85
|
11.30
|
11.80
|
11.63
|
5.94
|
51,170
|
|
|
10/17/2017
|
+0.10 / +0.90%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.13
|
5.64
|
38,650
|
|
|
10/16/2017
|
+0.20 / +1.83%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.03
|
5.59
|
5,530
|
|
|
10/13/2017
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.79
|
5.49
|
2,780
|
|
|
10/12/2017
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.65
|
11.00
|
11.01
|
5.54
|
120
|
|
|
10/11/2017
|
-0.20 / -1.80%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
5.49
|
620
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.81
|
5.59
|
1,580
|
|
|
10/9/2017
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.59
|
6,430
|
|
|
10/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.85
|
11.00
|
10.98
|
5.54
|
6,010
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
0
|
|
|
10/3/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.67
|
5.54
|
5,530
|
|
|
10/2/2017
|
-0.05 / -0.45%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.81
|
5.59
|
370
|
|
|
9/29/2017
|
+0.15 / +1.36%
|
11.10
|
11.15
|
10.65
|
11.15
|
11.03
|
5.62
|
9,880
|
|
|
9/28/2017
|
+0.35 / +3.29%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.95
|
5.54
|
350
|
|
|
9/27/2017
|
-0.55 / -4.91%
|
11.00
|
11.20
|
10.65
|
10.65
|
10.80
|
5.36
|
19,820
|
|
|
9/26/2017
|
-0.10 / -0.88%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
5.64
|
590
|
|
|
9/25/2017
|
+0.10 / +0.89%
|
10.80
|
11.90
|
10.80
|
11.30
|
10.96
|
5.69
|
5,750
|
|
|
9/22/2017
|
+0.20 / +1.82%
|
11.30
|
11.70
|
10.70
|
11.20
|
11.21
|
5.64
|
5,620
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.74
|
5.54
|
8,470
|
|
|
9/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.72
|
5.54
|
4,570
|
|
|
9/19/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.65
|
11.00
|
11.02
|
5.54
|
5,810
|
|
|