|
Closing price on 2/29/2024
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
10.00 |
| Volume |
12,600 |
| Split-adjusted Price |
9.81 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.05
|
9.81
|
12,600
|
|
|
2/28/2024
|
-0.15 / -1.47%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.81
|
100
|
|
|
2/27/2024
|
+0.10 / +0.99%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.09
|
9.96
|
500
|
|
|
2/26/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.86
|
0
|
|
|
2/23/2024
|
-0.15 / -1.46%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.13
|
9.86
|
4,800
|
|
|
2/22/2024
|
+0.15 / +1.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.03
|
10.01
|
1,200
|
|
|
2/21/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
9.86
|
1,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
500
|
|
|
2/19/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.88
|
9.76
|
4,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
9.96
|
10.00
|
9.95
|
10.00
|
9.98
|
9.76
|
10,100
|
|
|
2/7/2024
|
+0.10 / +1.01%
|
9.96
|
10.55
|
9.96
|
10.00
|
10.37
|
9.76
|
2,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
0
|
|
|
2/5/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
9.67
|
300
|
|
|
2/2/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.57
|
200
|
|
|
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
|
|
|