|
Closing price on 3/17/2020
|
|
| Open |
12.00 |
| High |
12.25 |
| Low |
11.40 |
| Volume |
16,810 |
| Split-adjusted Price |
8.05 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.40
|
12.25
|
12.14
|
8.05
|
16,810
|
|
|
3/16/2020
|
-0.45 / -3.54%
|
12.50
|
12.65
|
12.00
|
12.25
|
12.06
|
8.05
|
25,040
|
|
|
3/13/2020
|
-0.10 / -0.78%
|
12.40
|
12.80
|
12.00
|
12.70
|
12.27
|
8.34
|
33,420
|
|
|
3/12/2020
|
-0.95 / -6.91%
|
13.20
|
13.75
|
12.80
|
12.80
|
12.93
|
8.41
|
40,140
|
|
|
3/11/2020
|
-0.05 / -0.36%
|
13.55
|
13.80
|
13.50
|
13.75
|
13.60
|
9.03
|
5,000
|
|
|
3/10/2020
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
9.07
|
1,140
|
|
|
3/9/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.00
|
13.70
|
13.61
|
9.00
|
1,910
|
|
|
3/6/2020
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.58
|
9.00
|
15,910
|
|
|
3/5/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.55
|
13.90
|
13.71
|
9.13
|
13,710
|
|
|
3/4/2020
|
-0.15 / -1.07%
|
13.65
|
14.00
|
13.60
|
13.90
|
13.67
|
9.13
|
44,400
|
|
|
3/3/2020
|
+0.15 / +1.08%
|
14.20
|
14.20
|
13.55
|
14.05
|
13.73
|
9.23
|
7,940
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.76
|
9.13
|
2,180
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.88
|
9.13
|
3,200
|
|
|
2/27/2020
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.86
|
9.13
|
5,050
|
|
|
2/26/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.07
|
1,320
|
|
|
2/25/2020
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.83
|
9.07
|
1,040
|
|
|
2/24/2020
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.73
|
9.00
|
66,010
|
|
|
2/21/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.89
|
9.13
|
42,470
|
|
|
2/20/2020
|
+0.10 / +0.72%
|
13.75
|
13.90
|
13.70
|
13.90
|
13.77
|
9.13
|
29,340
|
|
|
2/19/2020
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
9.07
|
12,420
|
|
|
2/18/2020
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.63
|
9.13
|
68,950
|
|
|
2/17/2020
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
9.20
|
5,620
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.90
|
14.20
|
14.09
|
9.33
|
11,500
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
13.95
|
9.33
|
9,390
|
|
|
2/12/2020
|
+0.05 / +0.35%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.04
|
9.33
|
17,100
|
|
|
2/11/2020
|
+0.05 / +0.35%
|
13.90
|
14.20
|
13.70
|
14.15
|
13.89
|
9.30
|
4,680
|
|
|
2/10/2020
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.26
|
20
|
|
|
2/7/2020
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.07
|
9.33
|
16,850
|
|
|
2/6/2020
|
+0.15 / +1.08%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
9.26
|
2,900
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
13.95
|
14.01
|
9.17
|
8,950
|
|
|