|
Closing price on 11/18/2021
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
62,400 |
| Split-adjusted Price |
17.62 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.70
|
19.80
|
19.77
|
17.62
|
62,400
|
|
|
11/17/2021
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.74
|
17.53
|
27,500
|
|
|
11/16/2021
|
+0.30 / +1.54%
|
19.50
|
20.00
|
19.45
|
19.80
|
19.67
|
17.62
|
66,400
|
|
|
11/15/2021
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.46
|
17.36
|
57,200
|
|
|
11/12/2021
|
-0.20 / -1.02%
|
19.60
|
19.75
|
19.45
|
19.50
|
19.57
|
17.36
|
86,800
|
|
|
11/11/2021
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.52
|
17.53
|
43,300
|
|
|
11/10/2021
|
-0.20 / -1.02%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.55
|
17.36
|
41,600
|
|
|
11/9/2021
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.50
|
19.70
|
19.64
|
17.53
|
79,200
|
|
|
11/8/2021
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.75
|
19.75
|
19.80
|
17.58
|
58,600
|
|
|
11/5/2021
|
+0.15 / +0.76%
|
19.75
|
19.95
|
19.65
|
19.90
|
19.83
|
17.71
|
63,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
19.75
|
19.90
|
19.70
|
19.75
|
19.81
|
17.58
|
21,700
|
|
|
11/3/2021
|
-0.05 / -0.25%
|
19.75
|
19.80
|
19.70
|
19.75
|
19.74
|
17.58
|
27,400
|
|
|
11/2/2021
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.55
|
19.80
|
19.73
|
17.62
|
52,700
|
|
|
11/1/2021
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.70
|
19.85
|
19.79
|
17.67
|
16,200
|
|
|
10/29/2021
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.68
|
17.62
|
24,800
|
|
|
10/28/2021
|
+0.25 / +1.27%
|
19.55
|
19.90
|
19.55
|
19.90
|
19.61
|
17.71
|
33,200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.50
|
19.65
|
19.58
|
17.49
|
49,900
|
|
|
10/26/2021
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.00
|
19.65
|
19.45
|
17.49
|
25,400
|
|
|
10/25/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.74
|
17.62
|
32,400
|
|
|
10/22/2021
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.55
|
19.80
|
19.65
|
17.62
|
68,700
|
|
|
10/21/2021
|
+0.15 / +0.77%
|
19.60
|
19.85
|
19.30
|
19.60
|
19.50
|
17.45
|
92,900
|
|
|
10/20/2021
|
-0.55 / -2.75%
|
20.00
|
20.40
|
19.30
|
19.45
|
19.72
|
17.31
|
208,300
|
|
|
10/19/2021
|
-0.50 / -2.44%
|
20.55
|
20.60
|
19.75
|
20.00
|
20.09
|
17.80
|
79,200
|
|
|
10/18/2021
|
+0.35 / +1.74%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.05
|
18.25
|
40,100
|
|
|
10/15/2021
|
-0.20 / -0.98%
|
20.20
|
20.50
|
19.80
|
20.15
|
20.12
|
17.94
|
42,400
|
|
|
10/14/2021
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.20
|
20.35
|
20.28
|
18.11
|
21,100
|
|
|
10/13/2021
|
+0.25 / +1.23%
|
20.30
|
20.80
|
20.25
|
20.50
|
20.46
|
18.25
|
21,600
|
|
|
10/12/2021
|
+0.25 / +1.25%
|
20.00
|
20.50
|
19.60
|
20.25
|
20.11
|
18.02
|
56,900
|
|
|
10/11/2021
|
-0.05 / -0.25%
|
20.00
|
20.35
|
19.65
|
20.00
|
19.91
|
17.80
|
55,600
|
|
|
10/8/2021
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.80
|
20.05
|
20.00
|
17.85
|
47,900
|
|
|