|
Closing price on 2/1/2019
|
|
| Open |
11.00 |
| High |
11.65 |
| Low |
10.90 |
| Volume |
26,070 |
| Split-adjusted Price |
6.96 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2019
|
+0.60 / +5.50%
|
11.00
|
11.65
|
10.90
|
11.50
|
10.97
|
6.96
|
26,070
|
|
|
1/31/2019
|
-0.05 / -0.46%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.99
|
6.60
|
3,820
|
|
|
1/30/2019
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.94
|
6.63
|
2,340
|
|
|
1/29/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.86
|
6.60
|
2,210
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.60
|
10
|
|
|
1/25/2019
|
-0.05 / -0.46%
|
10.25
|
10.90
|
10.25
|
10.90
|
10.58
|
6.60
|
410
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
6.63
|
0
|
|
|
1/23/2019
|
+0.35 / +3.30%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.88
|
6.63
|
660
|
|
|
1/22/2019
|
+0.10 / +0.95%
|
10.35
|
11.00
|
10.35
|
10.60
|
10.62
|
6.42
|
12,240
|
|
|
1/21/2019
|
-0.10 / -0.94%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.38
|
6.35
|
750
|
|
|
1/18/2019
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.34
|
6.42
|
2,030
|
|
|
1/17/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.42
|
50
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.36
|
6.42
|
7,240
|
|
|
1/15/2019
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.60
|
10.49
|
6.42
|
1,430
|
|
|
1/14/2019
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.57
|
6.45
|
3,500
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.65
|
10.63
|
6.45
|
520
|
|
|
1/10/2019
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.45
|
1,000
|
|
|
1/9/2019
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
6.45
|
5,500
|
|
|
1/8/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.54
|
6.48
|
3,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.56
|
6.48
|
1,610
|
|
|
1/4/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.48
|
500
|
|
|
1/3/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.10
|
10.70
|
10.63
|
6.48
|
3,010
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
6.48
|
2,010
|
|
|
12/28/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
6.48
|
2,520
|
|
|
12/27/2018
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.63
|
6.48
|
2,130
|
|
|
12/26/2018
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.42
|
1,030
|
|
|
12/25/2018
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.50
|
10.70
|
10.57
|
6.48
|
2,650
|
|
|
12/24/2018
|
+0.20 / +1.90%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.69
|
6.48
|
14,780
|
|
|
12/21/2018
|
-0.05 / -0.47%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.35
|
7,100
|
|
|
12/20/2018
|
+0.05 / +0.48%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.53
|
6.39
|
2,990
|
|
|