|
Closing price on 11/12/2019
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.55 |
| Volume |
10,380 |
| Split-adjusted Price |
9.52 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.55
|
13.70
|
13.58
|
9.52
|
10,380
|
|
|
11/11/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.55
|
13.70
|
13.58
|
9.52
|
4,050
|
|
|
11/8/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
9.59
|
6,110
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
9.59
|
2,090
|
|
|
11/6/2019
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.70
|
13.80
|
13.78
|
9.59
|
9,290
|
|
|
11/5/2019
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.70
|
13.75
|
13.73
|
9.56
|
15,300
|
|
|
11/4/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
9.66
|
4,100
|
|
|
11/1/2019
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.86
|
9.66
|
27,570
|
|
|
10/31/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.85
|
13.94
|
9.63
|
4,160
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
9.59
|
4,790
|
|
|
10/29/2019
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
9.59
|
15,190
|
|
|
10/28/2019
|
-0.25 / -1.77%
|
13.30
|
14.25
|
13.30
|
13.85
|
13.84
|
9.63
|
10,980
|
|
|
10/25/2019
|
-0.15 / -1.05%
|
13.95
|
14.25
|
13.80
|
14.10
|
14.01
|
9.80
|
34,250
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.95
|
14.25
|
14.13
|
9.90
|
15,710
|
|
|
10/23/2019
|
+0.10 / +0.71%
|
14.55
|
14.55
|
13.95
|
14.25
|
14.12
|
9.90
|
18,770
|
|
|
10/22/2019
|
+0.05 / +0.35%
|
14.20
|
14.35
|
13.90
|
14.15
|
14.20
|
9.83
|
70,010
|
|
|
10/21/2019
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.85
|
14.10
|
14.02
|
9.80
|
28,390
|
|
|
10/18/2019
|
+0.70 / +5.11%
|
13.70
|
14.50
|
13.70
|
14.40
|
13.89
|
10.01
|
37,500
|
|
|
10/17/2019
|
-0.15 / -1.08%
|
13.85
|
13.95
|
13.70
|
13.70
|
13.81
|
9.52
|
16,360
|
|
|
10/16/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.76
|
9.63
|
12,210
|
|
|
10/15/2019
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.75
|
13.85
|
13.82
|
9.63
|
11,000
|
|
|
10/14/2019
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.70
|
13.90
|
13.82
|
9.66
|
17,150
|
|
|
10/11/2019
|
+0.15 / +1.09%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.92
|
9.70
|
12,570
|
|
|
10/10/2019
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.75
|
13.80
|
13.83
|
9.59
|
5,350
|
|
|
10/9/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.75
|
13.90
|
13.89
|
9.66
|
9,290
|
|
|
10/8/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.80
|
9.66
|
18,120
|
|
|
10/7/2019
|
+0.15 / +1.08%
|
13.75
|
14.00
|
13.75
|
14.00
|
13.97
|
9.73
|
3,580
|
|
|
10/4/2019
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.81
|
9.63
|
20,710
|
|
|
10/3/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.81
|
9.59
|
29,680
|
|
|
10/2/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.95
|
9.73
|
6,360
|
|
|