|
Closing price on 3/10/2025
|
|
| Open |
17.00 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
8,000 |
| Split-adjusted Price |
17.10 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.06
|
17.10
|
8,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.07
|
17.10
|
11,900
|
|
|
3/6/2025
|
+0.20 / +1.18%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.13
|
17.10
|
10,800
|
|
|
3/5/2025
|
-0.10 / -0.59%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.99
|
16.90
|
11,900
|
|
|
3/4/2025
|
-0.30 / -1.73%
|
17.20
|
17.30
|
16.95
|
17.00
|
17.11
|
17.00
|
6,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.20
|
17.30
|
17.34
|
17.30
|
4,800
|
|
|
2/28/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.05
|
17.30
|
17.14
|
17.30
|
11,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.23
|
17.20
|
15,700
|
|
|
2/26/2025
|
+0.25 / +1.47%
|
16.95
|
17.50
|
16.90
|
17.20
|
17.28
|
17.20
|
34,000
|
|
|
2/25/2025
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.45
|
16.95
|
16.74
|
16.95
|
33,200
|
|
|
2/24/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.85
|
16.90
|
16.86
|
16.90
|
10,100
|
|
|
2/21/2025
|
-0.55 / -3.15%
|
17.60
|
17.60
|
16.70
|
16.90
|
16.93
|
16.90
|
31,600
|
|
|
2/20/2025
|
-0.20 / -1.13%
|
18.30
|
18.30
|
17.45
|
17.45
|
17.95
|
17.45
|
18,800
|
|
|
2/19/2025
|
+1.15 / +6.97%
|
16.60
|
17.65
|
16.60
|
17.65
|
17.11
|
17.65
|
83,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
16.50
|
15,900
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.49
|
16.50
|
14,000
|
|
|
2/14/2025
|
+0.05 / +0.30%
|
16.45
|
16.70
|
16.45
|
16.50
|
16.56
|
16.50
|
13,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.45
|
16.45
|
16.50
|
16.45
|
12,400
|
|
|
2/12/2025
|
-0.25 / -1.50%
|
16.35
|
16.70
|
16.30
|
16.45
|
16.57
|
16.45
|
5,100
|
|
|
2/11/2025
|
+0.45 / +2.77%
|
16.30
|
16.75
|
16.30
|
16.70
|
16.56
|
16.70
|
11,100
|
|
|
2/10/2025
|
+0.10 / +0.62%
|
17.00
|
17.10
|
16.20
|
16.25
|
16.60
|
16.25
|
12,000
|
|
|
2/7/2025
|
-0.15 / -0.92%
|
16.15
|
16.30
|
16.15
|
16.15
|
16.18
|
16.15
|
6,000
|
|
|
2/6/2025
|
+0.20 / +1.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.09
|
16.30
|
32,300
|
|
|
2/5/2025
|
+0.05 / +0.31%
|
15.75
|
16.10
|
15.75
|
16.10
|
15.95
|
16.10
|
26,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
16.05
|
16.01
|
16.05
|
22,000
|
|
|
2/3/2025
|
+0.20 / +1.26%
|
15.85
|
16.20
|
15.85
|
16.05
|
16.04
|
16.05
|
26,100
|
|
|
1/24/2025
|
+0.15 / +0.96%
|
16.50
|
16.50
|
15.75
|
15.85
|
15.97
|
15.85
|
23,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
15.35
|
15.70
|
15.30
|
15.70
|
15.52
|
15.70
|
10,800
|
|
|
1/22/2025
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
10,000
|
|
|
1/21/2025
|
-0.35 / -2.20%
|
15.40
|
15.80
|
15.35
|
15.55
|
15.51
|
15.55
|
10,700
|
|
|