|
Closing price on 3/7/2022
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
18,000 |
| Split-adjusted Price |
17.53 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.52
|
17.53
|
18,000
|
|
|
3/4/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.59
|
17.45
|
13,400
|
|
|
3/3/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.25
|
19.50
|
19.35
|
17.36
|
9,400
|
|
|
3/2/2022
|
-0.10 / -0.51%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.43
|
17.27
|
21,000
|
|
|
3/1/2022
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
17.36
|
5,900
|
|
|
2/28/2022
|
+0.55 / +2.86%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.60
|
17.62
|
200
|
|
|
2/25/2022
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.25
|
19.25
|
19.37
|
17.13
|
21,000
|
|
|
2/24/2022
|
-0.35 / -1.79%
|
19.50
|
19.65
|
19.20
|
19.20
|
19.41
|
17.09
|
24,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.55
|
19.39
|
17.40
|
9,900
|
|
|
2/22/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.20
|
19.55
|
19.37
|
17.40
|
68,400
|
|
|
2/21/2022
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.40
|
19.55
|
19.65
|
17.40
|
5,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.53
|
600
|
|
|
2/17/2022
|
+0.20 / +1.03%
|
19.15
|
19.80
|
19.15
|
19.70
|
19.61
|
17.53
|
14,800
|
|
|
2/16/2022
|
+0.05 / +0.26%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
17.36
|
300
|
|
|
2/15/2022
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
17.31
|
3,900
|
|
|
2/14/2022
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.40
|
19.45
|
19.42
|
17.31
|
12,300
|
|
|
2/11/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.41
|
17.36
|
6,900
|
|
|
2/10/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.35
|
19.40
|
19.47
|
17.27
|
13,100
|
|
|
2/9/2022
|
+0.05 / +0.26%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
17.18
|
2,000
|
|
|
2/8/2022
|
+0.05 / +0.26%
|
19.50
|
19.50
|
19.10
|
19.25
|
19.30
|
17.13
|
7,400
|
|
|
2/7/2022
|
+0.30 / +1.59%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.01
|
17.09
|
7,200
|
|
|
1/28/2022
|
+0.10 / +0.53%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.58
|
16.82
|
16,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.52
|
16.73
|
10,700
|
|
|
1/26/2022
|
-0.10 / -0.53%
|
18.95
|
18.95
|
18.80
|
18.80
|
18.84
|
16.73
|
1,600
|
|
|
1/25/2022
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.84
|
16.82
|
11,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.73
|
9,900
|
|
|
1/21/2022
|
-0.70 / -3.59%
|
19.10
|
19.10
|
18.80
|
18.80
|
19.00
|
16.73
|
2,900
|
|
|
1/20/2022
|
+1.00 / +5.41%
|
18.45
|
19.75
|
18.45
|
19.50
|
18.76
|
17.36
|
25,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
18.50
|
18.85
|
18.50
|
18.50
|
18.51
|
16.47
|
3,000
|
|
|
1/18/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.45
|
18.50
|
18.70
|
16.47
|
19,100
|
|
|