|
Closing price on 2/1/2021
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
16,300 |
| Split-adjusted Price |
11.52 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.22
|
11.52
|
16,300
|
|
|
1/29/2021
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.00
|
15.15
|
15.14
|
11.48
|
10,600
|
|
|
1/28/2021
|
-0.70 / -4.40%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.20
|
11.52
|
75,400
|
|
|
1/27/2021
|
-0.25 / -1.55%
|
15.35
|
16.05
|
15.35
|
15.90
|
15.77
|
12.05
|
50,300
|
|
|
1/26/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.95
|
16.15
|
16.04
|
12.24
|
9,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.95
|
16.15
|
16.14
|
12.24
|
28,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.95
|
16.15
|
16.06
|
12.24
|
59,000
|
|
|
1/21/2021
|
+0.80 / +5.21%
|
15.85
|
16.30
|
15.20
|
16.15
|
15.92
|
12.24
|
80,700
|
|
|
1/20/2021
|
+0.35 / +2.33%
|
15.40
|
15.40
|
14.95
|
15.35
|
15.00
|
11.63
|
25,200
|
|
|
1/19/2021
|
-0.55 / -3.54%
|
15.55
|
15.80
|
14.85
|
15.00
|
15.51
|
11.37
|
48,700
|
|
|
1/18/2021
|
-0.15 / -0.96%
|
15.40
|
15.70
|
15.40
|
15.55
|
15.49
|
11.78
|
18,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.48
|
11.90
|
31,300
|
|
|
1/14/2021
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.35
|
15.70
|
15.42
|
11.90
|
57,400
|
|
|
1/13/2021
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.30
|
15.65
|
15.56
|
11.86
|
46,600
|
|
|
1/12/2021
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.20
|
15.75
|
15.74
|
11.93
|
52,800
|
|
|
1/11/2021
|
+0.20 / +1.27%
|
15.30
|
15.90
|
14.70
|
15.90
|
15.76
|
12.05
|
26,000
|
|
|
1/8/2021
|
-0.15 / -0.95%
|
15.80
|
15.95
|
15.65
|
15.70
|
15.81
|
11.90
|
63,000
|
|
|
1/7/2021
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.70
|
15.85
|
15.79
|
12.01
|
28,500
|
|
|
1/6/2021
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.70
|
15.80
|
15.83
|
11.97
|
31,200
|
|
|
1/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.75
|
11.97
|
22,300
|
|
|
1/4/2021
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.50
|
15.75
|
15.73
|
11.93
|
38,600
|
|
|
12/31/2020
|
-0.20 / -1.26%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.87
|
11.90
|
71,160
|
|
|
12/30/2020
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
12.05
|
58,770
|
|
|
12/29/2020
|
+0.60 / +4.00%
|
15.10
|
15.90
|
15.10
|
15.60
|
15.45
|
11.82
|
75,580
|
|
|
12/28/2020
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.65
|
15.00
|
14.81
|
11.37
|
99,020
|
|
|
12/25/2020
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.64
|
11.14
|
52,780
|
|
|
12/24/2020
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.60
|
14.65
|
14.74
|
11.10
|
41,840
|
|
|
12/23/2020
|
+0.20 / +1.38%
|
14.50
|
14.75
|
14.45
|
14.70
|
14.63
|
11.14
|
63,780
|
|
|
12/22/2020
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.49
|
10.99
|
32,120
|
|
|
12/21/2020
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.45
|
14.50
|
14.52
|
10.99
|
51,530
|
|
|