|
Closing price on 4/10/2019
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
7,760 |
| Split-adjusted Price |
8.35 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.66
|
8.35
|
7,760
|
|
|
4/9/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.93
|
8.41
|
2,410
|
|
|
4/8/2019
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.30
|
13.95
|
13.87
|
8.44
|
18,530
|
|
|
4/5/2019
|
+0.40 / +2.96%
|
13.50
|
13.95
|
13.50
|
13.90
|
13.72
|
8.41
|
11,950
|
|
|
4/4/2019
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.55
|
8.17
|
3,690
|
|
|
4/3/2019
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.97
|
8.05
|
18,500
|
|
|
4/2/2019
|
+0.10 / +0.79%
|
12.65
|
13.00
|
12.60
|
12.70
|
12.76
|
7.69
|
22,260
|
|
|
4/1/2019
|
+0.15 / +1.20%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
7.63
|
13,600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.45
|
12.46
|
7.54
|
5,500
|
|
|
3/28/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.45
|
12.46
|
7.54
|
2,070
|
|
|
3/27/2019
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.30
|
12.45
|
12.41
|
7.54
|
19,180
|
|
|
3/26/2019
|
+0.10 / +0.81%
|
12.25
|
12.40
|
12.25
|
12.40
|
12.33
|
7.50
|
2,060
|
|
|
3/25/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.30
|
7.44
|
9,270
|
|
|
3/22/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
7.44
|
4,030
|
|
|
3/21/2019
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.25
|
12.30
|
12.28
|
7.44
|
2,050
|
|
|
3/20/2019
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.20
|
12.30
|
12.22
|
7.44
|
6,220
|
|
|
3/19/2019
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.20
|
7.44
|
2,540
|
|
|
3/18/2019
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.35
|
7.50
|
5,430
|
|
|
3/15/2019
|
+0.30 / +2.50%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.27
|
7.44
|
8,720
|
|
|
3/14/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
12.07
|
7.26
|
4,890
|
|
|
3/13/2019
|
-0.10 / -0.82%
|
12.00
|
12.20
|
11.90
|
12.10
|
11.97
|
7.32
|
7,020
|
|
|
3/12/2019
|
-0.05 / -0.41%
|
12.00
|
12.25
|
11.90
|
12.20
|
12.04
|
7.38
|
6,810
|
|
|
3/11/2019
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.25
|
12.25
|
12.26
|
7.41
|
5,220
|
|
|
3/8/2019
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.95
|
12.25
|
12.12
|
7.41
|
330
|
|
|
3/7/2019
|
+0.15 / +1.24%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.21
|
7.41
|
6,060
|
|
|
3/6/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.01
|
7.32
|
7,330
|
|
|
3/5/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.09
|
7.32
|
3,390
|
|
|
3/4/2019
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
7.32
|
2,980
|
|
|
3/1/2019
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.82
|
7.20
|
24,110
|
|
|
2/28/2019
|
-0.25 / -2.11%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.73
|
7.02
|
5,190
|
|
|