|
Closing price on 4/16/2024
|
|
| Open |
9.85 |
| High |
9.85 |
| Low |
9.80 |
| Volume |
1,800 |
| Split-adjusted Price |
9.57 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.10 / -1.01%
|
9.85
|
9.85
|
9.80
|
9.80
|
9.81
|
9.57
|
1,800
|
|
|
4/15/2024
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
1,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.95
|
9.95
|
10.22
|
9.72
|
1,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
0
|
|
|
4/10/2024
|
+0.06 / +0.61%
|
9.70
|
9.95
|
9.70
|
9.95
|
9.71
|
9.72
|
10,300
|
|
|
4/9/2024
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.89
|
9.89
|
9.89
|
9.66
|
800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
11,000
|
|
|
4/5/2024
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.81
|
9.90
|
9.89
|
9.67
|
7,900
|
|
|
4/4/2024
|
+0.04 / +0.40%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
5,000
|
|
|
4/3/2024
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.91
|
9.91
|
9.93
|
9.68
|
1,000
|
|
|
4/2/2024
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.96
|
9.72
|
700
|
|
|
4/1/2024
|
+0.07 / +0.70%
|
10.10
|
10.10
|
9.99
|
10.00
|
10.00
|
9.76
|
2,600
|
|
|
3/29/2024
|
-0.07 / -0.70%
|
9.91
|
10.00
|
9.91
|
9.93
|
9.92
|
9.70
|
1,300
|
|
|
3/28/2024
|
+0.10 / +1.01%
|
9.91
|
10.05
|
9.91
|
10.00
|
9.96
|
9.76
|
4,500
|
|
|
3/27/2024
|
-0.15 / -1.49%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.81
|
0
|
|
|
3/25/2024
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.06
|
9.81
|
2,100
|
|
|
3/22/2024
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
3,800
|
|
|
3/21/2024
|
+0.15 / +1.50%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.08
|
9.91
|
400
|
|
|
3/20/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
100
|
|
|
3/19/2024
|
+0.05 / +0.50%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
9.86
|
1,600
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.81
|
500
|
|
|
3/15/2024
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.03
|
9.81
|
1,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.81
|
1,100
|
|
|
3/13/2024
|
+0.05 / +0.50%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.01
|
9.81
|
600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
565,452
|
|
|
3/11/2024
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
9.76
|
6,100
|
|
|
3/8/2024
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
1,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
9.76
|
7,900
|
|
|
3/6/2024
|
+0.01 / +0.10%
|
9.99
|
10.00
|
9.99
|
10.00
|
10.00
|
9.76
|
200
|
|
|