|
Closing price on 12/14/2022
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
31,000 |
| Split-adjusted Price |
11.73 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
+0.15 / +1.22%
|
12.30
|
12.50
|
12.10
|
12.45
|
12.26
|
11.73
|
31,000
|
|
|
12/13/2022
|
-0.30 / -2.38%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.38
|
11.59
|
8,500
|
|
|
12/12/2022
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
11.87
|
3,700
|
|
|
12/9/2022
|
+0.20 / +1.63%
|
12.15
|
12.60
|
12.00
|
12.50
|
12.20
|
11.78
|
20,300
|
|
|
12/8/2022
|
+0.15 / +1.23%
|
12.15
|
12.30
|
11.90
|
12.30
|
12.16
|
11.59
|
26,600
|
|
|
12/7/2022
|
+0.20 / +1.67%
|
11.90
|
12.25
|
11.75
|
12.15
|
11.96
|
11.45
|
18,000
|
|
|
12/6/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.00
|
11.26
|
13,800
|
|
|
12/5/2022
|
+0.15 / +1.27%
|
12.25
|
12.30
|
11.95
|
11.95
|
12.17
|
11.26
|
20,500
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
11.12
|
13,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.75
|
11.80
|
11.84
|
11.12
|
63,400
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.79
|
11.12
|
8,300
|
|
|
11/29/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.82
|
11.12
|
37,400
|
|
|
11/28/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.77
|
11.12
|
23,600
|
|
|
11/25/2022
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.50
|
11.80
|
11.79
|
11.12
|
64,200
|
|
|
11/24/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.82
|
11.12
|
26,500
|
|
|
11/23/2022
|
-0.75 / -5.98%
|
11.80
|
12.60
|
11.70
|
11.80
|
11.90
|
11.12
|
23,500
|
|
|
11/22/2022
|
+0.45 / +3.72%
|
12.00
|
12.80
|
12.00
|
12.55
|
12.19
|
11.83
|
13,900
|
|
|
11/21/2022
|
+0.40 / +3.42%
|
11.65
|
12.10
|
11.65
|
12.10
|
11.79
|
11.40
|
14,500
|
|
|
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
|
|
|