|
Closing price on 3/6/2023
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
7,400 |
| Split-adjusted Price |
11.36 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.90
|
12.05
|
12.00
|
11.36
|
7,400
|
|
|
3/3/2023
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.22
|
1,000
|
|
|
3/2/2023
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.85
|
12.05
|
11.89
|
11.36
|
10,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.40
|
12,700
|
|
|
2/28/2023
|
-0.20 / -1.63%
|
11.95
|
12.10
|
11.85
|
12.10
|
11.92
|
11.40
|
18,100
|
|
|
2/27/2023
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.75
|
12.30
|
11.97
|
11.59
|
28,500
|
|
|
2/24/2023
|
+0.15 / +1.24%
|
12.05
|
12.20
|
11.90
|
12.20
|
12.00
|
11.50
|
49,900
|
|
|
2/23/2023
|
-0.20 / -1.63%
|
12.05
|
12.20
|
11.75
|
12.05
|
12.08
|
11.36
|
21,000
|
|
|
2/22/2023
|
-0.10 / -0.81%
|
11.95
|
12.25
|
11.85
|
12.25
|
12.08
|
11.55
|
24,900
|
|
|
2/21/2023
|
+0.10 / +0.82%
|
12.10
|
12.35
|
11.90
|
12.35
|
12.11
|
11.64
|
45,600
|
|
|
2/20/2023
|
-0.15 / -1.21%
|
11.85
|
12.30
|
11.80
|
12.25
|
12.09
|
11.55
|
31,500
|
|
|
2/17/2023
|
+0.10 / +0.81%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.11
|
11.69
|
29,000
|
|
|
2/16/2023
|
+0.05 / +0.41%
|
11.85
|
12.90
|
11.70
|
12.30
|
11.94
|
11.59
|
37,200
|
|
|
2/15/2023
|
+0.05 / +0.41%
|
12.00
|
12.30
|
11.60
|
12.25
|
12.07
|
11.55
|
73,200
|
|
|
2/14/2023
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.19
|
11.50
|
9,900
|
|
|
2/13/2023
|
-0.20 / -1.57%
|
12.25
|
12.60
|
11.95
|
12.50
|
12.28
|
11.78
|
71,900
|
|
|
2/10/2023
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.97
|
300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
12.65
|
12.80
|
12.45
|
12.75
|
12.68
|
12.02
|
16,000
|
|
|
2/8/2023
|
-0.10 / -0.78%
|
12.60
|
12.75
|
12.05
|
12.75
|
12.65
|
12.02
|
13,400
|
|
|
2/7/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.85
|
12.85
|
12.11
|
3,600
|
|
|
2/6/2023
|
+0.15 / +1.18%
|
12.70
|
12.85
|
12.70
|
12.85
|
12.78
|
12.11
|
200
|
|
|
2/3/2023
|
-0.15 / -1.17%
|
12.40
|
12.85
|
12.40
|
12.70
|
12.64
|
11.97
|
7,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
12.20
|
12.85
|
12.20
|
12.85
|
12.65
|
12.11
|
38,500
|
|
|
2/1/2023
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.55
|
12.85
|
12.78
|
12.11
|
36,700
|
|
|
1/31/2023
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.79
|
12.06
|
9,700
|
|
|
1/30/2023
|
0.00 / 0.00%
|
12.75
|
12.95
|
12.70
|
12.75
|
12.77
|
12.02
|
34,300
|
|
|
1/27/2023
|
-0.50 / -3.77%
|
12.40
|
12.75
|
12.35
|
12.75
|
12.46
|
12.02
|
32,400
|
|
|
1/19/2023
|
+0.75 / +6.00%
|
12.15
|
13.25
|
12.10
|
13.25
|
12.22
|
12.49
|
51,300
|
|
|
1/18/2023
|
-0.65 / -4.94%
|
12.30
|
12.95
|
12.30
|
12.50
|
12.35
|
11.78
|
29,700
|
|
|
1/17/2023
|
+0.15 / +1.15%
|
13.10
|
13.15
|
13.10
|
13.15
|
13.11
|
12.39
|
12,200
|
|
|