|
Closing price on 3/23/2018
|
|
| Open |
12.15 |
| High |
12.15 |
| Low |
11.30 |
| Volume |
15,670 |
| Split-adjusted Price |
5.94 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.10 / -0.84%
|
12.15
|
12.15
|
11.30
|
11.80
|
11.74
|
5.94
|
15,670
|
|
|
3/22/2018
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
5.99
|
8,340
|
|
|
3/21/2018
|
+0.10 / +0.83%
|
12.00
|
12.80
|
11.60
|
12.20
|
12.18
|
6.15
|
9,110
|
|
|
3/20/2018
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.95
|
6.10
|
210
|
|
|
3/19/2018
|
+0.60 / +5.22%
|
12.30
|
12.30
|
11.50
|
12.10
|
11.95
|
6.10
|
38,150
|
|
|
3/16/2018
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.79
|
470
|
|
|
3/15/2018
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.40
|
5.69
|
18,600
|
|
|
3/14/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.79
|
440
|
|
|
3/13/2018
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.15
|
11.50
|
11.52
|
5.79
|
4,950
|
|
|
3/12/2018
|
+0.10 / +0.87%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.58
|
5.84
|
2,380
|
|
|
3/9/2018
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
5.79
|
370
|
|
|
3/8/2018
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.39
|
5.74
|
5,210
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.02
|
5.69
|
2,540
|
|
|
3/6/2018
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.24
|
5.69
|
16,370
|
|
|
3/5/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
5.64
|
13,230
|
|
|
3/2/2018
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.20
|
5.64
|
2,030
|
|
|
3/1/2018
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.10
|
11.25
|
11.20
|
5.67
|
390
|
|
|
2/28/2018
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.20
|
5.64
|
18,040
|
|
|
2/27/2018
|
-0.10 / -0.88%
|
11.00
|
11.25
|
10.95
|
11.25
|
10.99
|
5.67
|
7,550
|
|
|
2/26/2018
|
+0.15 / +1.34%
|
11.35
|
11.40
|
11.10
|
11.35
|
11.33
|
5.72
|
12,890
|
|
|
2/23/2018
|
+0.10 / +0.90%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.04
|
5.64
|
12,320
|
|
|
2/22/2018
|
-0.15 / -1.33%
|
11.35
|
11.35
|
11.00
|
11.10
|
11.08
|
5.59
|
33,830
|
|
|
2/21/2018
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.10
|
11.25
|
11.19
|
5.67
|
13,230
|
|
|
2/13/2018
|
-0.35 / -3.04%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.15
|
5.62
|
11,930
|
|
|
2/12/2018
|
+0.20 / +1.77%
|
11.30
|
11.80
|
10.90
|
11.50
|
11.37
|
5.79
|
2,550
|
|
|
2/9/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.07
|
5.69
|
8,400
|
|
|
2/8/2018
|
0.00 / 0.00%
|
11.75
|
11.75
|
10.90
|
11.40
|
11.40
|
5.74
|
1,140
|
|
|
2/7/2018
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.63
|
5.74
|
420
|
|
|
2/6/2018
|
0.00 / 0.00%
|
10.70
|
11.60
|
10.70
|
11.40
|
10.74
|
5.74
|
6,890
|
|
|
2/5/2018
|
-0.20 / -1.72%
|
11.60
|
11.60
|
10.90
|
11.40
|
11.23
|
5.74
|
8,280
|
|
|