|
Closing price on 4/16/2018
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
58,740 |
| Split-adjusted Price |
8.31 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.70 / -4.07%
|
16.70
|
17.20
|
16.20
|
16.50
|
16.68
|
8.31
|
58,740
|
|
|
4/13/2018
|
-0.80 / -4.44%
|
18.40
|
18.70
|
17.20
|
17.20
|
17.65
|
8.66
|
116,770
|
|
|
4/12/2018
|
+0.90 / +5.26%
|
17.60
|
18.25
|
17.00
|
18.00
|
17.90
|
9.07
|
78,530
|
|
|
4/11/2018
|
+0.95 / +5.88%
|
16.20
|
17.20
|
16.15
|
17.10
|
16.58
|
8.61
|
106,590
|
|
|
4/10/2018
|
+0.25 / +1.57%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.98
|
8.14
|
333,450
|
|
|
4/9/2018
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.01
|
24,190
|
|
|
4/6/2018
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.51
|
69,030
|
|
|
4/5/2018
|
+0.90 / +6.90%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
7.03
|
45,540
|
|
|
4/4/2018
|
+0.85 / +6.97%
|
12.50
|
13.05
|
12.40
|
13.05
|
12.94
|
6.57
|
132,930
|
|
|
4/3/2018
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.16
|
6.15
|
11,510
|
|
|
4/2/2018
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.24
|
6.20
|
4,740
|
|
|
3/30/2018
|
+0.25 / +2.07%
|
12.10
|
12.50
|
12.00
|
12.35
|
12.20
|
6.22
|
7,380
|
|
|
3/29/2018
|
+0.10 / +0.83%
|
12.15
|
12.15
|
12.10
|
12.10
|
12.13
|
6.10
|
70
|
|
|
3/28/2018
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
12.00
|
11.95
|
6.04
|
15,640
|
|
|
3/27/2018
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.95
|
6.04
|
11,210
|
|
|
3/26/2018
|
+0.30 / +2.54%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.76
|
6.10
|
2,040
|
|
|
3/23/2018
|
-0.10 / -0.84%
|
12.15
|
12.15
|
11.30
|
11.80
|
11.74
|
5.94
|
15,670
|
|
|
3/22/2018
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
5.99
|
8,340
|
|
|
3/21/2018
|
+0.10 / +0.83%
|
12.00
|
12.80
|
11.60
|
12.20
|
12.18
|
6.15
|
9,110
|
|
|
3/20/2018
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.95
|
6.10
|
210
|
|
|
3/19/2018
|
+0.60 / +5.22%
|
12.30
|
12.30
|
11.50
|
12.10
|
11.95
|
6.10
|
38,150
|
|
|
3/16/2018
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.79
|
470
|
|
|
3/15/2018
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.40
|
5.69
|
18,600
|
|
|
3/14/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.79
|
440
|
|
|
3/13/2018
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.15
|
11.50
|
11.52
|
5.79
|
4,950
|
|
|
3/12/2018
|
+0.10 / +0.87%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.58
|
5.84
|
2,380
|
|
|
3/9/2018
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
5.79
|
370
|
|
|
3/8/2018
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.39
|
5.74
|
5,210
|
|
|
3/7/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.02
|
5.69
|
2,540
|
|
|
3/6/2018
|
+0.10 / +0.89%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.24
|
5.69
|
16,370
|
|
|