|
Closing price on 12/5/2019
|
|
| Open |
13.25 |
| High |
13.55 |
| Low |
13.15 |
| Volume |
24,930 |
| Split-adjusted Price |
9.42 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.30 / +2.26%
|
13.25
|
13.55
|
13.15
|
13.55
|
13.32
|
9.42
|
24,930
|
|
|
12/4/2019
|
-0.45 / -3.28%
|
13.50
|
13.75
|
13.25
|
13.25
|
13.42
|
9.21
|
31,370
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.47
|
9.52
|
32,360
|
|
|
12/2/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.35
|
13.70
|
13.44
|
9.52
|
9,970
|
|
|
11/29/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.45
|
13.70
|
13.55
|
9.52
|
7,010
|
|
|
11/28/2019
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.57
|
9.52
|
5,010
|
|
|
11/27/2019
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.30
|
13.65
|
13.50
|
9.49
|
13,190
|
|
|
11/26/2019
|
-0.15 / -1.09%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
9.45
|
3,310
|
|
|
11/25/2019
|
-0.05 / -0.36%
|
13.35
|
13.75
|
13.35
|
13.75
|
13.44
|
9.56
|
16,960
|
|
|
11/22/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
12.85
|
13.80
|
13.58
|
9.59
|
36,220
|
|
|
11/21/2019
|
0.00 / 0.00%
|
13.55
|
13.85
|
13.55
|
13.80
|
13.68
|
9.59
|
11,110
|
|
|
11/20/2019
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.20
|
13.80
|
13.63
|
9.59
|
12,180
|
|
|
11/19/2019
|
-0.10 / -0.72%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.49
|
9.52
|
1,260
|
|
|
11/18/2019
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.78
|
9.59
|
990
|
|
|
11/15/2019
|
+0.10 / +0.73%
|
13.65
|
13.85
|
13.55
|
13.80
|
13.64
|
9.59
|
15,910
|
|
|
11/14/2019
|
+0.05 / +0.37%
|
13.55
|
13.70
|
13.55
|
13.70
|
13.63
|
9.52
|
4,990
|
|
|
11/13/2019
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.68
|
9.49
|
2,760
|
|
|
11/12/2019
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.55
|
13.70
|
13.58
|
9.52
|
10,380
|
|
|
11/11/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.55
|
13.70
|
13.58
|
9.52
|
4,050
|
|
|
11/8/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
9.59
|
6,110
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
9.59
|
2,090
|
|
|
11/6/2019
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.70
|
13.80
|
13.78
|
9.59
|
9,290
|
|
|
11/5/2019
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.70
|
13.75
|
13.73
|
9.56
|
15,300
|
|
|
11/4/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
9.66
|
4,100
|
|
|
11/1/2019
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.86
|
9.66
|
27,570
|
|
|
10/31/2019
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.85
|
13.94
|
9.63
|
4,160
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
9.59
|
4,790
|
|
|
10/29/2019
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
9.59
|
15,190
|
|
|
10/28/2019
|
-0.25 / -1.77%
|
13.30
|
14.25
|
13.30
|
13.85
|
13.84
|
9.63
|
10,980
|
|
|
10/25/2019
|
-0.15 / -1.05%
|
13.95
|
14.25
|
13.80
|
14.10
|
14.01
|
9.80
|
34,250
|
|
|