|
Closing price on 3/18/2019
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
5,430 |
| Split-adjusted Price |
7.09 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.35
|
7.09
|
5,430
|
|
|
3/15/2019
|
+0.30 / +2.50%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.27
|
7.04
|
8,720
|
|
|
3/14/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.07
|
6.87
|
4,890
|
|
|
3/13/2019
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.90
|
12.10
|
11.97
|
6.92
|
7,020
|
|
|
3/12/2019
|
-0.05 / -0.41%
|
12.00
|
12.25
|
11.90
|
12.20
|
12.04
|
6.98
|
6,810
|
|
|
3/11/2019
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.25
|
12.25
|
12.26
|
7.01
|
5,220
|
|
|
3/8/2019
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.95
|
12.25
|
12.12
|
7.01
|
330
|
|
|
3/7/2019
|
+0.15 / +1.24%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.21
|
7.01
|
6,060
|
|
|
3/6/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.01
|
6.92
|
7,330
|
|
|
3/5/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.09
|
6.92
|
3,390
|
|
|
3/4/2019
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
6.92
|
2,980
|
|
|
3/1/2019
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.82
|
6.81
|
24,110
|
|
|
2/28/2019
|
-0.25 / -2.11%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.73
|
6.64
|
5,190
|
|
|
2/27/2019
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.60
|
11.85
|
11.84
|
6.78
|
10,560
|
|
|
2/26/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.76
|
6.81
|
2,210
|
|
|
2/25/2019
|
+0.35 / +3.03%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
6.81
|
5,610
|
|
|
2/22/2019
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.56
|
6.61
|
540
|
|
|
2/21/2019
|
-0.35 / -2.97%
|
11.50
|
11.70
|
11.30
|
11.45
|
11.40
|
6.55
|
6,930
|
|
|
2/20/2019
|
+0.40 / +3.51%
|
11.30
|
12.10
|
11.30
|
11.80
|
11.62
|
6.75
|
3,270
|
|
|
2/19/2019
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.05
|
11.40
|
11.10
|
6.52
|
10,090
|
|
|
2/18/2019
|
+0.35 / +3.17%
|
11.30
|
11.80
|
11.10
|
11.40
|
11.25
|
6.52
|
5,690
|
|
|
2/15/2019
|
-0.35 / -3.07%
|
11.40
|
11.40
|
11.05
|
11.05
|
11.23
|
6.32
|
9,060
|
|
|
2/14/2019
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.24
|
6.52
|
4,360
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.00
|
6.35
|
7,000
|
|
|
2/12/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
6.35
|
4,380
|
|
|
2/11/2019
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.11
|
6.35
|
2,610
|
|
|
2/1/2019
|
+0.60 / +5.50%
|
11.00
|
11.65
|
10.90
|
11.50
|
10.97
|
6.58
|
26,070
|
|
|
1/31/2019
|
-0.05 / -0.46%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.99
|
6.24
|
3,820
|
|
|
1/30/2019
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.94
|
6.26
|
2,340
|
|
|
1/29/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.86
|
6.24
|
2,210
|
|
|