|
Closing price on 3/21/2023
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.35 |
| Volume |
3,800 |
| Split-adjusted Price |
10.70 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.37
|
10.70
|
3,800
|
|
|
3/20/2023
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.52
|
10.74
|
15,100
|
|
|
3/17/2023
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.54
|
10.84
|
4,100
|
|
|
3/16/2023
|
-0.60 / -5.00%
|
11.95
|
11.95
|
11.40
|
11.40
|
11.76
|
10.74
|
28,200
|
|
|
3/15/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.55
|
11.31
|
56,100
|
|
|
3/14/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.79
|
11.31
|
47,100
|
|
|
3/13/2023
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.21
|
11.22
|
24,900
|
|
|
3/10/2023
|
+0.25 / +2.07%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.15
|
11.59
|
21,500
|
|
|
3/9/2023
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.75
|
12.05
|
11.86
|
11.36
|
14,900
|
|
|
3/8/2023
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.91
|
11.31
|
26,400
|
|
|
3/7/2023
|
+0.15 / +1.24%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.99
|
11.50
|
25,800
|
|
|
3/6/2023
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.90
|
12.05
|
12.00
|
11.36
|
7,400
|
|
|
3/3/2023
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.22
|
1,000
|
|
|
3/2/2023
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.85
|
12.05
|
11.89
|
11.36
|
10,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.40
|
12,700
|
|
|
2/28/2023
|
-0.20 / -1.63%
|
11.95
|
12.10
|
11.85
|
12.10
|
11.92
|
11.40
|
18,100
|
|
|
2/27/2023
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.75
|
12.30
|
11.97
|
11.59
|
28,500
|
|
|
2/24/2023
|
+0.15 / +1.24%
|
12.05
|
12.20
|
11.90
|
12.20
|
12.00
|
11.50
|
49,900
|
|
|
2/23/2023
|
-0.20 / -1.63%
|
12.05
|
12.20
|
11.75
|
12.05
|
12.08
|
11.36
|
21,000
|
|
|
2/22/2023
|
-0.10 / -0.81%
|
11.95
|
12.25
|
11.85
|
12.25
|
12.08
|
11.55
|
24,900
|
|
|
2/21/2023
|
+0.10 / +0.82%
|
12.10
|
12.35
|
11.90
|
12.35
|
12.11
|
11.64
|
45,600
|
|
|
2/20/2023
|
-0.15 / -1.21%
|
11.85
|
12.30
|
11.80
|
12.25
|
12.09
|
11.55
|
31,500
|
|
|
2/17/2023
|
+0.10 / +0.81%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.11
|
11.69
|
29,000
|
|
|
2/16/2023
|
+0.05 / +0.41%
|
11.85
|
12.90
|
11.70
|
12.30
|
11.94
|
11.59
|
37,200
|
|
|
2/15/2023
|
+0.05 / +0.41%
|
12.00
|
12.30
|
11.60
|
12.25
|
12.07
|
11.55
|
73,200
|
|
|
2/14/2023
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.19
|
11.50
|
9,900
|
|
|
2/13/2023
|
-0.20 / -1.57%
|
12.25
|
12.60
|
11.95
|
12.50
|
12.28
|
11.78
|
71,900
|
|
|
2/10/2023
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.97
|
300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.45
|
12.75
|
12.68
|
12.02
|
16,000
|
|
|
2/8/2023
|
-0.10 / -0.78%
|
12.60
|
12.75
|
12.05
|
12.75
|
12.65
|
12.02
|
13,400
|
|
|