|
Closing price on 2/21/2018
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
13,230 |
| Split-adjusted Price |
5.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.10
|
11.25
|
11.19
|
5.67
|
13,230
|
|
|
2/13/2018
|
-0.35 / -3.04%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.15
|
5.62
|
11,930
|
|
|
2/12/2018
|
+0.20 / +1.77%
|
11.30
|
11.80
|
10.90
|
11.50
|
11.37
|
5.79
|
2,550
|
|
|
2/9/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.07
|
5.69
|
8,400
|
|
|
2/8/2018
|
0.00 / 0.00%
|
11.75
|
11.75
|
10.90
|
11.40
|
11.40
|
5.74
|
1,140
|
|
|
2/7/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.63
|
5.74
|
420
|
|
|
2/6/2018
|
0.00 / 0.00%
|
10.70
|
11.60
|
10.70
|
11.40
|
10.74
|
5.74
|
6,890
|
|
|
2/5/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.23
|
5.74
|
8,280
|
|
|
2/2/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.20
|
11.60
|
11.46
|
5.84
|
5,410
|
|
|
2/1/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.30
|
11.60
|
11.47
|
5.84
|
5,930
|
|
|
1/31/2018
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.60
|
11.60
|
11.74
|
5.84
|
47,630
|
|
|
1/30/2018
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.53
|
5.84
|
89,150
|
|
|
1/29/2018
|
+0.30 / +2.73%
|
11.20
|
11.70
|
11.00
|
11.30
|
11.22
|
5.69
|
6,330
|
|
|
1/26/2018
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.05
|
5.54
|
12,850
|
|
|
1/25/2018
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.06
|
5.59
|
4,430
|
|
|
1/22/2018
|
-0.15 / -1.35%
|
10.70
|
11.15
|
10.70
|
11.00
|
10.95
|
5.54
|
4,860
|
|
|
1/19/2018
|
+0.15 / +1.36%
|
11.00
|
11.30
|
10.70
|
11.15
|
11.16
|
5.62
|
4,840
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.65
|
11.00
|
10.72
|
5.54
|
9,890
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.75
|
11.10
|
10.70
|
11.00
|
10.74
|
5.54
|
3,910
|
|
|
1/16/2018
|
-0.10 / -0.90%
|
10.95
|
11.00
|
10.75
|
11.00
|
10.93
|
5.54
|
1,510
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
5.59
|
30
|
|
|
1/12/2018
|
+0.20 / +1.83%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.08
|
5.59
|
6,230
|
|
|
1/11/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.03
|
5.49
|
64,100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.08
|
5.49
|
8,920
|
|
|
1/9/2018
|
-0.30 / -2.68%
|
10.90
|
11.25
|
10.70
|
10.90
|
10.77
|
5.49
|
8,540
|
|
|
1/8/2018
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.18
|
5.64
|
2,120
|
|
|
1/5/2018
|
-0.20 / -1.77%
|
11.50
|
11.50
|
10.80
|
11.10
|
10.96
|
5.59
|
9,310
|
|
|
1/4/2018
|
+0.40 / +3.67%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.95
|
5.69
|
8,400
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.49
|
19,640
|
|
|
1/2/2018
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
5.49
|
180
|
|
|