|
Closing price on 12/14/2020
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.15 |
| Volume |
28,920 |
| Split-adjusted Price |
11.58 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.15
|
14.45
|
14.28
|
11.58
|
28,920
|
|
|
12/11/2020
|
+0.15 / +1.05%
|
14.15
|
14.50
|
14.15
|
14.45
|
14.37
|
11.58
|
49,150
|
|
|
12/10/2020
|
-0.05 / -0.35%
|
14.35
|
14.35
|
14.15
|
14.30
|
14.26
|
11.46
|
6,140
|
|
|
12/9/2020
|
-0.05 / -0.35%
|
14.10
|
14.50
|
14.00
|
14.35
|
14.32
|
11.50
|
26,250
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.10
|
14.40
|
14.26
|
11.54
|
63,100
|
|
|
12/7/2020
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.10
|
14.40
|
14.36
|
11.54
|
37,870
|
|
|
12/4/2020
|
+0.20 / +1.40%
|
13.95
|
14.50
|
13.95
|
14.50
|
14.26
|
11.62
|
18,850
|
|
|
12/3/2020
|
+0.60 / +4.38%
|
13.85
|
14.30
|
13.70
|
14.30
|
13.89
|
11.46
|
71,230
|
|
|
12/2/2020
|
+0.35 / +2.62%
|
13.35
|
13.70
|
13.35
|
13.70
|
13.50
|
10.98
|
70,760
|
|
|
12/1/2020
|
-0.05 / -0.37%
|
13.30
|
13.35
|
13.20
|
13.35
|
13.28
|
10.70
|
47,840
|
|
|
11/30/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.25
|
13.40
|
13.30
|
10.74
|
25,470
|
|
|
11/27/2020
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.31
|
10.74
|
13,870
|
|
|
11/26/2020
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.30
|
13.30
|
13.30
|
10.66
|
15,170
|
|
|
11/25/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.33
|
10.74
|
6,330
|
|
|
11/24/2020
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.25
|
13.40
|
13.36
|
10.74
|
52,130
|
|
|
11/23/2020
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.30
|
13.50
|
13.38
|
10.82
|
38,330
|
|
|
11/20/2020
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.25
|
13.40
|
13.35
|
10.74
|
12,980
|
|
|
11/19/2020
|
+0.10 / +0.75%
|
13.45
|
13.45
|
13.35
|
13.40
|
13.39
|
10.74
|
27,720
|
|
|
11/18/2020
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.30
|
13.30
|
13.34
|
10.66
|
15,330
|
|
|
11/17/2020
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.36
|
10.78
|
11,000
|
|
|
11/16/2020
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.38
|
10.82
|
32,650
|
|
|
11/13/2020
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.30
|
13.45
|
13.39
|
10.78
|
19,300
|
|
|
11/12/2020
|
+0.05 / +0.37%
|
13.40
|
13.45
|
13.30
|
13.45
|
13.40
|
10.78
|
25,010
|
|
|
11/11/2020
|
+0.10 / +0.75%
|
13.20
|
13.45
|
13.20
|
13.40
|
13.34
|
10.74
|
11,790
|
|
|
11/10/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.23
|
10.66
|
92,850
|
|
|
11/9/2020
|
+0.05 / +0.38%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.08
|
10.58
|
31,160
|
|
|
11/6/2020
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.05
|
13.15
|
13.05
|
10.54
|
1,010
|
|
|
11/5/2020
|
-0.05 / -0.38%
|
13.05
|
13.15
|
13.05
|
13.15
|
13.08
|
10.54
|
2,340
|
|
|
11/4/2020
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.00
|
13.20
|
13.05
|
10.58
|
4,950
|
|
|
11/3/2020
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.12
|
10.58
|
9,790
|
|
|