|
Closing price on 3/9/2026
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.15 |
| Volume |
78,600 |
| Split-adjusted Price |
17.15 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-1.25 / -6.79%
|
18.00
|
18.00
|
17.15
|
17.15
|
17.46
|
17.15
|
78,600
|
|
|
3/6/2026
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.28
|
18.40
|
10,600
|
|
|
3/5/2026
|
-0.15 / -0.81%
|
18.35
|
18.50
|
18.30
|
18.30
|
18.35
|
18.30
|
8,600
|
|
|
3/4/2026
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.45
|
18.34
|
18.45
|
15,200
|
|
|
3/3/2026
|
-0.05 / -0.27%
|
18.60
|
18.85
|
18.00
|
18.55
|
18.51
|
18.55
|
28,200
|
|
|
3/2/2026
|
-0.15 / -0.80%
|
18.45
|
18.85
|
18.45
|
18.60
|
18.68
|
18.60
|
12,900
|
|
|
2/27/2026
|
-0.15 / -0.79%
|
18.95
|
19.00
|
18.75
|
18.75
|
18.82
|
18.75
|
20,400
|
|
|
2/26/2026
|
+0.15 / +0.80%
|
18.70
|
18.90
|
18.65
|
18.90
|
18.72
|
18.90
|
11,900
|
|
|
2/25/2026
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.60
|
18.75
|
18.79
|
18.75
|
7,500
|
|
|
2/24/2026
|
-0.20 / -1.06%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.67
|
18.70
|
22,700
|
|
|
2/23/2026
|
-0.10 / -0.53%
|
18.85
|
18.95
|
18.70
|
18.90
|
18.87
|
18.90
|
7,400
|
|
|
2/13/2026
|
+0.15 / +0.80%
|
19.00
|
19.05
|
18.95
|
19.00
|
18.97
|
19.00
|
11,700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.65
|
18.85
|
18.87
|
18.85
|
22,200
|
|
|
2/11/2026
|
+0.35 / +1.89%
|
18.60
|
18.85
|
18.50
|
18.85
|
18.74
|
18.85
|
12,000
|
|
|
2/10/2026
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.46
|
18.50
|
9,700
|
|
|
2/9/2026
|
-0.05 / -0.27%
|
18.55
|
18.65
|
18.10
|
18.50
|
18.29
|
18.50
|
32,100
|
|
|
2/6/2026
|
-0.45 / -2.37%
|
18.90
|
18.95
|
18.40
|
18.55
|
18.61
|
18.55
|
32,800
|
|
|
2/5/2026
|
+0.20 / +1.06%
|
18.90
|
19.25
|
18.80
|
19.00
|
18.85
|
19.00
|
37,500
|
|
|
2/4/2026
|
-0.40 / -2.08%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.99
|
18.80
|
36,600
|
|
|
2/3/2026
|
-1.05 / -5.19%
|
20.05
|
20.35
|
19.10
|
19.20
|
19.40
|
19.20
|
63,300
|
|
|
2/2/2026
|
-0.05 / -0.25%
|
20.30
|
20.75
|
19.95
|
20.25
|
20.43
|
20.25
|
48,700
|
|
|
1/30/2026
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
20.07
|
20.30
|
161,200
|
|
|
1/29/2026
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
19.00
|
18.93
|
19.00
|
31,400
|
|
|
1/28/2026
|
+0.40 / +2.15%
|
18.85
|
19.00
|
18.60
|
19.00
|
18.75
|
19.00
|
14,700
|
|
|
1/27/2026
|
-0.40 / -2.11%
|
18.90
|
18.95
|
18.55
|
18.60
|
18.70
|
18.60
|
24,900
|
|
|
1/26/2026
|
-0.60 / -3.06%
|
19.15
|
19.35
|
18.85
|
19.00
|
19.09
|
19.00
|
23,300
|
|
|
1/23/2026
|
+0.10 / +0.51%
|
19.70
|
20.15
|
18.90
|
19.60
|
19.75
|
19.60
|
32,800
|
|
|
1/22/2026
|
+0.40 / +2.09%
|
19.10
|
19.80
|
19.10
|
19.50
|
19.18
|
19.50
|
5,400
|
|
|
1/21/2026
|
-0.15 / -0.78%
|
19.30
|
19.30
|
18.60
|
19.10
|
18.89
|
19.10
|
69,400
|
|
|
1/20/2026
|
+0.65 / +3.49%
|
19.60
|
19.60
|
19.00
|
19.25
|
19.46
|
19.25
|
53,000
|
|
|