|
Closing price on 11/18/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
5,600 |
| Split-adjusted Price |
11.03 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.67
|
11.03
|
5,600
|
|
|
11/17/2022
|
+0.10 / +0.87%
|
11.15
|
11.80
|
11.10
|
11.65
|
11.30
|
10.98
|
9,800
|
|
|
11/16/2022
|
+0.75 / +6.94%
|
10.70
|
11.55
|
10.05
|
11.55
|
10.64
|
10.89
|
15,100
|
|
|
11/15/2022
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.45
|
10.80
|
10.57
|
10.18
|
11,700
|
|
|
11/14/2022
|
-0.05 / -0.44%
|
10.95
|
11.35
|
10.70
|
11.20
|
11.00
|
10.56
|
11,800
|
|
|
11/11/2022
|
-0.05 / -0.44%
|
11.50
|
11.50
|
10.65
|
11.25
|
11.17
|
10.60
|
15,800
|
|
|
11/10/2022
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.17
|
10.65
|
13,200
|
|
|
11/9/2022
|
-0.20 / -1.69%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.66
|
10.93
|
12,600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.77
|
11.12
|
2,200
|
|
|
11/7/2022
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
11.12
|
2,700
|
|
|
11/4/2022
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.53
|
11.22
|
5,000
|
|
|
11/3/2022
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.60
|
11.70
|
11.65
|
11.03
|
5,000
|
|
|
11/2/2022
|
+0.45 / +3.96%
|
11.35
|
11.80
|
11.35
|
11.80
|
11.36
|
11.12
|
6,000
|
|
|
11/1/2022
|
+0.05 / +0.44%
|
11.95
|
11.95
|
11.30
|
11.35
|
11.34
|
10.70
|
26,900
|
|
|
10/31/2022
|
-0.65 / -5.44%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.50
|
10.65
|
4,900
|
|
|
10/28/2022
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.91
|
11.26
|
6,000
|
|
|
10/27/2022
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.50
|
11.22
|
37,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.33
|
10.84
|
108,000
|
|
|
10/25/2022
|
-0.75 / -6.12%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.51
|
10.84
|
53,900
|
|
|
10/24/2022
|
-0.90 / -6.84%
|
12.25
|
12.85
|
12.25
|
12.25
|
12.28
|
11.55
|
79,100
|
|
|
10/21/2022
|
-0.55 / -4.01%
|
13.30
|
13.70
|
13.10
|
13.15
|
13.38
|
12.39
|
24,700
|
|
|
10/20/2022
|
+0.20 / +1.48%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.39
|
12.91
|
14,600
|
|
|
10/19/2022
|
-0.70 / -4.93%
|
13.75
|
13.85
|
13.30
|
13.50
|
13.62
|
12.72
|
29,600
|
|
|
10/18/2022
|
+0.10 / +0.71%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.09
|
13.38
|
6,700
|
|
|
10/17/2022
|
-0.10 / -0.70%
|
13.95
|
14.10
|
13.95
|
14.10
|
13.98
|
13.29
|
11,000
|
|
|
10/14/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.85
|
14.20
|
13.99
|
13.38
|
18,000
|
|
|
10/13/2022
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.99
|
13.29
|
8,900
|
|
|
10/12/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.85
|
13.95
|
13.89
|
13.15
|
7,600
|
|
|
10/11/2022
|
0.00 / 0.00%
|
13.85
|
14.10
|
13.80
|
13.85
|
13.88
|
13.05
|
30,100
|
|
|
10/10/2022
|
+0.25 / +1.84%
|
13.60
|
13.90
|
13.10
|
13.85
|
13.77
|
13.05
|
9,500
|
|
|