|
Closing price on 3/24/2017
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
14,310 |
| Split-adjusted Price |
4.72 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2017
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.15
|
10.35
|
10.27
|
4.72
|
14,310
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.26
|
4.69
|
8,380
|
|
|
3/22/2017
|
+0.10 / +0.98%
|
10.30
|
10.70
|
10.10
|
10.30
|
10.30
|
4.69
|
9,510
|
|
|
3/21/2017
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.18
|
4.65
|
6,970
|
|
|
3/20/2017
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.29
|
4.69
|
6,120
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.19
|
4.72
|
40,830
|
|
|
3/16/2017
|
-0.05 / -0.48%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.21
|
4.72
|
7,740
|
|
|
3/15/2017
|
+0.20 / +1.96%
|
10.10
|
10.45
|
10.10
|
10.40
|
10.11
|
4.74
|
5,440
|
|
|
3/14/2017
|
-0.10 / -0.97%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.10
|
4.65
|
2,970
|
|
|
3/13/2017
|
+0.25 / +2.49%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.14
|
4.69
|
25,830
|
|
|
3/10/2017
|
-0.35 / -3.37%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.10
|
4.58
|
34,740
|
|
|
3/9/2017
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.39
|
4.74
|
3,080
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.45
|
10.19
|
4.76
|
9,810
|
|
|
3/7/2017
|
+0.20 / +1.95%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
4.76
|
1,100
|
|
|
3/6/2017
|
+0.25 / +2.50%
|
9.70
|
10.50
|
9.70
|
10.25
|
10.16
|
4.67
|
7,480
|
|
|
3/3/2017
|
-0.50 / -4.76%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.12
|
4.56
|
14,230
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.19
|
4.79
|
6,180
|
|
|
3/1/2017
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.48
|
4.79
|
31,770
|
|
|
2/28/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
4.74
|
18,400
|
|
|
2/27/2017
|
+0.35 / +3.45%
|
10.40
|
10.50
|
10.05
|
10.50
|
10.34
|
4.79
|
7,740
|
|
|
2/24/2017
|
-0.15 / -1.46%
|
10.50
|
10.60
|
10.15
|
10.15
|
10.29
|
4.63
|
28,870
|
|
|
2/23/2017
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.28
|
4.69
|
34,330
|
|
|
2/22/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.32
|
4.72
|
43,030
|
|
|
2/21/2017
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.34
|
4.69
|
41,300
|
|
|
2/20/2017
|
+0.60 / +6.06%
|
10.00
|
10.55
|
9.80
|
10.50
|
10.24
|
4.79
|
79,230
|
|
|
2/17/2017
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.98
|
4.51
|
116,940
|
|
|
2/16/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.36
|
4.69
|
26,830
|
|
|
2/15/2017
|
-0.15 / -1.41%
|
10.60
|
10.65
|
10.40
|
10.50
|
10.52
|
4.79
|
16,640
|
|
|
2/14/2017
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.40
|
10.65
|
10.51
|
4.85
|
29,590
|
|
|
2/13/2017
|
+0.10 / +0.94%
|
10.30
|
10.90
|
10.30
|
10.70
|
10.50
|
4.88
|
2,380
|
|
|