|
Closing price on 12/4/2017
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
16,900 |
| Split-adjusted Price |
5.54 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.35 / -3.08%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.12
|
5.54
|
16,900
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.00
|
11.35
|
11.25
|
5.72
|
2,820
|
|
|
11/30/2017
|
+0.35 / +3.18%
|
11.10
|
11.65
|
10.70
|
11.35
|
10.81
|
5.72
|
28,450
|
|
|
11/29/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.72
|
5.54
|
35,470
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.54
|
300
|
|
|
11/27/2017
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.70
|
11.00
|
10.77
|
5.54
|
16,270
|
|
|
11/24/2017
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.86
|
5.52
|
13,910
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
11.00
|
10.83
|
5.54
|
7,870
|
|
|
11/22/2017
|
-0.10 / -0.90%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.96
|
5.54
|
15,540
|
|
|
11/21/2017
|
+0.35 / +3.26%
|
10.75
|
11.10
|
10.60
|
11.10
|
10.76
|
5.59
|
13,660
|
|
|
11/20/2017
|
-0.45 / -4.02%
|
11.35
|
11.35
|
10.75
|
10.75
|
10.92
|
5.42
|
10,070
|
|
|
11/17/2017
|
+0.20 / +1.82%
|
11.25
|
11.25
|
10.80
|
11.20
|
11.13
|
5.64
|
150
|
|
|
11/16/2017
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.96
|
5.54
|
22,080
|
|
|
11/15/2017
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.14
|
5.64
|
10,770
|
|
|
11/14/2017
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.90
|
5.54
|
23,220
|
|
|
11/13/2017
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.01
|
5.59
|
12,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.86
|
5.54
|
49,360
|
|
|
11/9/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.15
|
5.54
|
15,600
|
|
|
11/8/2017
|
+0.25 / +2.26%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.02
|
5.69
|
8,890
|
|
|
11/7/2017
|
-0.35 / -3.07%
|
11.30
|
11.30
|
11.00
|
11.05
|
11.05
|
5.57
|
7,060
|
|
|
11/6/2017
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.21
|
5.74
|
15,070
|
|
|
11/3/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.06
|
5.69
|
8,590
|
|
|
11/2/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.53
|
5.74
|
740
|
|
|
11/1/2017
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.62
|
5.74
|
18,330
|
|
|
10/31/2017
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.00
|
11.80
|
11.33
|
5.94
|
14,470
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.14
|
5.69
|
18,580
|
|
|
10/27/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.29
|
5.69
|
9,740
|
|
|
10/26/2017
|
-0.10 / -0.87%
|
11.85
|
11.85
|
11.20
|
11.40
|
11.42
|
5.74
|
46,660
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.47
|
5.79
|
22,240
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.37
|
5.79
|
38,610
|
|
|