|
Closing price on 3/6/2017
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
7,480 |
| Split-adjusted Price |
4.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.35
|
10.60
|
10.44
|
4.83
|
60,720
|
|
|
2/9/2017
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.82
|
4.83
|
8,320
|
|
|
2/8/2017
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.50
|
10.85
|
10.56
|
4.94
|
7,010
|
|
|
2/7/2017
|
+0.35 / +3.33%
|
10.70
|
11.10
|
10.50
|
10.85
|
10.67
|
4.94
|
25,590
|
|
|
2/6/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.52
|
4.79
|
20,050
|
|
|
2/3/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.53
|
4.92
|
68,120
|
|
|
2/2/2017
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.81
|
4.83
|
18,780
|
|
|
1/25/2017
|
+0.55 / +5.31%
|
10.50
|
10.90
|
10.10
|
10.90
|
10.62
|
4.97
|
67,810
|
|
|
1/24/2017
|
+0.15 / +1.47%
|
10.65
|
10.65
|
10.10
|
10.35
|
10.21
|
4.72
|
40,560
|
|
|
1/23/2017
|
-0.20 / -1.92%
|
9.81
|
10.20
|
9.81
|
10.20
|
10.10
|
4.65
|
56,340
|
|
|
1/20/2017
|
-0.15 / -1.42%
|
10.70
|
10.70
|
9.90
|
10.40
|
10.26
|
4.74
|
17,830
|
|
|
1/19/2017
|
-0.35 / -3.21%
|
10.15
|
10.75
|
10.15
|
10.55
|
10.16
|
4.81
|
340,780
|
|
|
1/18/2017
|
-0.75 / -6.44%
|
11.55
|
11.70
|
10.90
|
10.90
|
11.28
|
4.97
|
43,980
|
|
|
1/17/2017
|
-0.10 / -0.85%
|
11.55
|
11.80
|
11.50
|
11.65
|
11.59
|
5.31
|
53,560
|
|
|