|
Closing price on 12/11/2018
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
6,330 |
| Split-adjusted Price |
6.35 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.58
|
6.35
|
6,330
|
|
|
12/10/2018
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
1,130
|
|
|
12/7/2018
|
-0.55 / -5.05%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.36
|
6.26
|
2,760
|
|
|
12/6/2018
|
+0.55 / +5.31%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.74
|
6.60
|
1,490
|
|
|
12/5/2018
|
+0.15 / +1.47%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.36
|
6.26
|
8,150
|
|
|
12/4/2018
|
-0.25 / -2.39%
|
10.20
|
10.45
|
10.10
|
10.20
|
10.12
|
6.17
|
5,040
|
|
|
12/3/2018
|
-0.05 / -0.48%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.39
|
6.32
|
400
|
|
|
11/30/2018
|
+0.15 / +1.45%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.36
|
6.35
|
9,850
|
|
|
11/29/2018
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
6.26
|
2,510
|
|
|
11/28/2018
|
-0.05 / -0.48%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.33
|
6.26
|
3,680
|
|
|
11/27/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.29
|
0
|
|
|
11/26/2018
|
+0.05 / +0.48%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.23
|
6.29
|
320
|
|
|
11/23/2018
|
-0.05 / -0.48%
|
10.10
|
10.35
|
10.10
|
10.35
|
10.23
|
6.26
|
120
|
|
|
11/22/2018
|
+0.10 / +0.97%
|
10.15
|
10.40
|
10.00
|
10.40
|
10.02
|
6.29
|
5,990
|
|
|
11/21/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.23
|
160
|
|
|
11/20/2018
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.23
|
6.23
|
330
|
|
|
11/19/2018
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.23
|
10
|
|
|
11/16/2018
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.34
|
6.29
|
180
|
|
|
11/15/2018
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.05
|
10.40
|
10.23
|
6.29
|
1,400
|
|
|
11/14/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
6.29
|
490
|
|
|
11/13/2018
|
-0.05 / -0.48%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
6.29
|
470
|
|
|
11/12/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.25
|
10.45
|
10.50
|
6.32
|
130
|
|
|
11/9/2018
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.25
|
10.45
|
10.50
|
6.32
|
80
|
|
|
11/8/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.42
|
6.35
|
5,180
|
|
|
11/7/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
3,500
|
|
|
11/6/2018
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.30
|
10.50
|
10.61
|
6.35
|
2,640
|
|
|
11/5/2018
|
-0.20 / -1.86%
|
10.10
|
10.60
|
10.10
|
10.55
|
10.15
|
6.39
|
6,110
|
|
|
11/2/2018
|
-0.05 / -0.46%
|
10.30
|
10.75
|
10.15
|
10.75
|
10.20
|
6.51
|
17,150
|
|
|
11/1/2018
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.70
|
6.54
|
2,620
|
|
|
10/31/2018
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.25
|
10.90
|
10.57
|
6.60
|
11,640
|
|
|