|
Closing price on 3/4/2021
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
35,800 |
| Split-adjusted Price |
12.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.98
|
12.67
|
35,800
|
|
|
3/3/2021
|
+0.20 / +1.27%
|
15.75
|
15.95
|
15.65
|
15.95
|
15.82
|
12.79
|
53,400
|
|
|
3/2/2021
|
-0.30 / -1.87%
|
16.15
|
16.20
|
15.75
|
15.75
|
15.92
|
12.63
|
33,500
|
|
|
3/1/2021
|
+0.05 / +0.31%
|
15.90
|
16.10
|
15.90
|
16.05
|
16.00
|
12.87
|
21,000
|
|
|
2/26/2021
|
+0.05 / +0.31%
|
15.55
|
16.00
|
15.45
|
16.00
|
15.76
|
12.83
|
74,800
|
|
|
2/25/2021
|
+0.20 / +1.27%
|
15.75
|
16.00
|
15.45
|
15.95
|
15.91
|
12.79
|
51,900
|
|
|
2/24/2021
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.45
|
15.75
|
15.68
|
12.63
|
12,600
|
|
|
2/23/2021
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.30
|
15.85
|
15.71
|
12.71
|
69,100
|
|
|
2/22/2021
|
-0.10 / -0.63%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.58
|
12.67
|
28,200
|
|
|
2/19/2021
|
+0.30 / +1.92%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.83
|
12.75
|
11,000
|
|
|
2/18/2021
|
-0.25 / -1.58%
|
15.95
|
16.05
|
15.60
|
15.60
|
15.87
|
12.50
|
36,500
|
|
|
2/17/2021
|
+0.30 / +1.93%
|
15.65
|
16.00
|
15.55
|
15.85
|
15.86
|
12.71
|
28,200
|
|
|
2/9/2021
|
+0.45 / +2.98%
|
15.00
|
15.55
|
14.95
|
15.55
|
15.10
|
12.46
|
37,100
|
|
|
2/8/2021
|
-0.40 / -2.58%
|
15.35
|
15.40
|
15.10
|
15.10
|
15.29
|
12.10
|
13,800
|
|
|
2/5/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.36
|
12.42
|
61,700
|
|
|
2/4/2021
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.00
|
15.50
|
15.15
|
12.42
|
39,900
|
|
|
2/3/2021
|
+0.15 / +0.99%
|
15.15
|
15.35
|
15.10
|
15.35
|
15.23
|
12.30
|
10,800
|
|
|
2/2/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.01
|
12.18
|
34,800
|
|
|
2/1/2021
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.22
|
12.18
|
16,300
|
|
|
1/29/2021
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.00
|
15.15
|
15.14
|
12.14
|
10,600
|
|
|
1/28/2021
|
-0.70 / -4.40%
|
15.60
|
15.60
|
14.80
|
15.20
|
15.20
|
12.18
|
75,400
|
|
|
1/27/2021
|
-0.25 / -1.55%
|
15.35
|
16.05
|
15.35
|
15.90
|
15.77
|
12.75
|
50,300
|
|
|
1/26/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.95
|
16.15
|
16.04
|
12.95
|
9,100
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.95
|
16.15
|
16.14
|
12.95
|
28,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
16.05
|
16.15
|
15.95
|
16.15
|
16.06
|
12.95
|
59,000
|
|
|
1/21/2021
|
+0.80 / +5.21%
|
15.85
|
16.30
|
15.20
|
16.15
|
15.92
|
12.95
|
80,700
|
|
|
1/20/2021
|
+0.35 / +2.33%
|
15.40
|
15.40
|
14.95
|
15.35
|
15.00
|
12.30
|
25,200
|
|
|
1/19/2021
|
-0.55 / -3.54%
|
15.55
|
15.80
|
14.85
|
15.00
|
15.51
|
12.02
|
48,700
|
|
|
1/18/2021
|
-0.15 / -0.96%
|
15.40
|
15.70
|
15.40
|
15.55
|
15.49
|
12.46
|
18,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.48
|
12.58
|
31,300
|
|
|