|
Closing price on 2/1/2024
|
|
| Open |
10.05 |
| High |
10.05 |
| Low |
9.80 |
| Volume |
10,100 |
| Split-adjusted Price |
9.57 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.25 / -2.49%
|
10.05
|
10.05
|
9.80
|
9.80
|
9.80
|
9.57
|
10,100
|
|
|
1/31/2024
|
+0.07 / +0.70%
|
10.00
|
10.05
|
9.80
|
10.05
|
9.87
|
9.81
|
9,600
|
|
|
1/30/2024
|
+0.08 / +0.81%
|
9.50
|
9.99
|
9.50
|
9.98
|
9.52
|
9.74
|
15,800
|
|
|
1/29/2024
|
-0.20 / -1.98%
|
10.05
|
10.05
|
9.90
|
9.90
|
9.91
|
9.67
|
1,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
9.86
|
1,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.86
|
2,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
9.86
|
14,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.10
|
9.86
|
10,600
|
|
|
1/22/2024
|
-0.10 / -0.98%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.09
|
9.86
|
17,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.18
|
9.96
|
1,900
|
|
|
1/18/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.18
|
9.96
|
300
|
|
|
1/17/2024
|
+0.15 / +1.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.91
|
2,000
|
|
|
1/16/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.86
|
0
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
9.86
|
45,900
|
|
|
1/11/2024
|
-0.40 / -3.81%
|
10.05
|
10.50
|
10.05
|
10.10
|
10.10
|
9.86
|
73,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.15
|
10.25
|
3,100
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.25
|
0
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.29
|
10.25
|
1,300
|
|
|
1/5/2024
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.28
|
10.25
|
2,200
|
|
|
1/4/2024
|
-0.10 / -0.95%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.17
|
10.15
|
4,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.25
|
0
|
|
|
1/2/2024
|
+0.20 / +1.94%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.53
|
10.25
|
200
|
|
|
12/29/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.21
|
10.06
|
1,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.96
|
0
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.96
|
200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.96
|
500
|
|
|
12/25/2023
|
+0.20 / +2.00%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.21
|
9.96
|
400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
100
|
|
|
12/21/2023
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
800
|
|
|