|
Closing price on 3/4/2020
|
|
| Open |
13.65 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
44,400 |
| Split-adjusted Price |
9.66 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.15 / -1.07%
|
13.65
|
14.00
|
13.60
|
13.90
|
13.67
|
9.66
|
44,400
|
|
|
3/3/2020
|
+0.15 / +1.08%
|
14.20
|
14.20
|
13.55
|
14.05
|
13.73
|
9.77
|
7,940
|
|
|
3/2/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.76
|
9.66
|
2,180
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.88
|
9.66
|
3,200
|
|
|
2/27/2020
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.86
|
9.66
|
5,050
|
|
|
2/26/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.59
|
1,320
|
|
|
2/25/2020
|
+0.10 / +0.73%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.83
|
9.59
|
1,040
|
|
|
2/24/2020
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.73
|
9.52
|
66,010
|
|
|
2/21/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.89
|
9.66
|
42,470
|
|
|
2/20/2020
|
+0.10 / +0.72%
|
13.75
|
13.90
|
13.70
|
13.90
|
13.77
|
9.66
|
29,340
|
|
|
2/19/2020
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
9.59
|
12,420
|
|
|
2/18/2020
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.63
|
9.66
|
68,950
|
|
|
2/17/2020
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
9.73
|
5,620
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.90
|
14.20
|
14.09
|
9.87
|
11,500
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.20
|
13.95
|
9.87
|
9,390
|
|
|
2/12/2020
|
+0.05 / +0.35%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.04
|
9.87
|
17,100
|
|
|
2/11/2020
|
+0.05 / +0.35%
|
13.90
|
14.20
|
13.70
|
14.15
|
13.89
|
9.83
|
4,680
|
|
|
2/10/2020
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.80
|
20
|
|
|
2/7/2020
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.07
|
9.87
|
16,850
|
|
|
2/6/2020
|
+0.15 / +1.08%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
9.80
|
2,900
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
13.95
|
14.01
|
9.70
|
8,950
|
|
|
2/4/2020
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.86
|
9.70
|
11,180
|
|
|
2/3/2020
|
-0.25 / -1.77%
|
13.20
|
14.00
|
13.20
|
13.85
|
13.64
|
9.63
|
1,100
|
|
|
1/31/2020
|
-0.10 / -0.70%
|
14.00
|
14.20
|
13.50
|
14.10
|
13.68
|
9.80
|
17,320
|
|
|
1/30/2020
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.19
|
9.87
|
12,900
|
|
|
1/22/2020
|
+0.25 / +1.82%
|
13.75
|
14.00
|
13.70
|
14.00
|
13.83
|
9.73
|
8,750
|
|
|
1/21/2020
|
0.00 / 0.00%
|
13.65
|
13.75
|
13.65
|
13.75
|
13.70
|
9.56
|
1,640
|
|
|
1/20/2020
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.60
|
13.75
|
13.67
|
9.56
|
34,900
|
|
|
1/17/2020
|
-0.25 / -1.80%
|
13.95
|
13.95
|
13.50
|
13.65
|
13.69
|
9.49
|
25,940
|
|
|
1/16/2020
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.70
|
13.90
|
13.85
|
9.66
|
8,230
|
|
|