|
Closing price on 12/3/2021
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
19.55 |
| Volume |
16,800 |
| Split-adjusted Price |
17.45 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.40 / -2.00%
|
19.60
|
19.90
|
19.55
|
19.60
|
19.58
|
17.45
|
16,800
|
|
|
12/2/2021
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.90
|
17.80
|
22,800
|
|
|
12/1/2021
|
+0.65 / +3.34%
|
19.60
|
20.30
|
19.60
|
20.10
|
19.93
|
17.89
|
56,700
|
|
|
11/30/2021
|
-0.15 / -0.77%
|
19.50
|
19.60
|
19.40
|
19.45
|
19.50
|
17.31
|
24,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.43
|
17.45
|
13,600
|
|
|
11/26/2021
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.45
|
19.60
|
19.60
|
17.45
|
80,000
|
|
|
11/25/2021
|
+0.10 / +0.51%
|
19.60
|
19.75
|
19.60
|
19.70
|
19.65
|
17.53
|
16,400
|
|
|
11/24/2021
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.55
|
19.60
|
19.57
|
17.45
|
14,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.45
|
19.55
|
19.52
|
17.40
|
20,700
|
|
|
11/22/2021
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.55
|
19.55
|
19.61
|
17.40
|
31,400
|
|
|
11/19/2021
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.74
|
17.53
|
43,900
|
|
|
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
|
|
|