|
Closing price on 4/21/2020
|
|
| Open |
12.05 |
| High |
12.45 |
| Low |
11.90 |
| Volume |
10,450 |
| Split-adjusted Price |
8.34 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.05 / -0.41%
|
12.05
|
12.45
|
11.90
|
12.00
|
12.15
|
8.34
|
10,450
|
|
|
4/20/2020
|
-0.65 / -5.12%
|
12.10
|
12.70
|
11.90
|
12.05
|
12.08
|
8.38
|
31,530
|
|
|
4/17/2020
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.25
|
12.70
|
12.55
|
8.83
|
35,130
|
|
|
4/16/2020
|
-0.15 / -1.19%
|
12.45
|
12.85
|
12.25
|
12.50
|
12.53
|
8.69
|
14,360
|
|
|
4/15/2020
|
+0.15 / +1.20%
|
12.50
|
12.70
|
11.95
|
12.65
|
12.23
|
8.79
|
11,690
|
|
|
4/14/2020
|
-0.15 / -1.19%
|
12.60
|
12.90
|
11.85
|
12.50
|
12.28
|
8.69
|
31,020
|
|
|
4/13/2020
|
-0.05 / -0.39%
|
12.70
|
13.50
|
11.85
|
12.65
|
12.35
|
8.79
|
29,800
|
|
|
4/10/2020
|
+0.70 / +5.83%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.55
|
8.83
|
14,820
|
|
|
4/9/2020
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.65
|
12.00
|
12.04
|
8.34
|
3,570
|
|
|
4/8/2020
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.45
|
11.95
|
11.66
|
8.31
|
26,320
|
|
|
4/7/2020
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.60
|
12.00
|
11.66
|
8.34
|
22,650
|
|
|
4/6/2020
|
+0.25 / +2.13%
|
11.85
|
12.40
|
11.40
|
12.00
|
11.70
|
8.34
|
47,000
|
|
|
4/3/2020
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.35
|
11.75
|
11.63
|
8.17
|
8,940
|
|
|
4/1/2020
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.00
|
11.70
|
11.27
|
8.13
|
3,550
|
|
|
3/31/2020
|
+0.15 / +1.33%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.24
|
7.92
|
24,460
|
|
|
3/30/2020
|
-0.20 / -1.75%
|
11.00
|
11.25
|
10.75
|
11.25
|
11.03
|
7.82
|
9,520
|
|
|
3/27/2020
|
+0.15 / +1.33%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.96
|
1,500
|
|
|
3/26/2020
|
-0.45 / -3.83%
|
11.20
|
11.60
|
10.95
|
11.30
|
11.15
|
7.85
|
22,510
|
|
|
3/25/2020
|
+0.45 / +3.98%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.76
|
8.17
|
2,210
|
|
|
3/24/2020
|
+0.60 / +5.61%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
7.85
|
4,030
|
|
|
3/23/2020
|
-0.80 / -6.96%
|
11.50
|
11.85
|
10.70
|
10.70
|
11.03
|
7.44
|
96,790
|
|
|
3/20/2020
|
-0.80 / -6.50%
|
12.20
|
12.35
|
11.45
|
11.50
|
11.67
|
7.99
|
41,490
|
|
|
3/19/2020
|
0.00 / 0.00%
|
12.15
|
12.35
|
11.50
|
12.30
|
12.09
|
8.55
|
7,030
|
|
|
3/18/2020
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.05
|
12.30
|
12.16
|
8.55
|
4,850
|
|
|
3/17/2020
|
0.00 / 0.00%
|
12.00
|
12.25
|
11.40
|
12.25
|
12.14
|
8.51
|
16,810
|
|
|
3/16/2020
|
-0.45 / -3.54%
|
12.50
|
12.65
|
12.00
|
12.25
|
12.06
|
8.51
|
25,040
|
|
|
3/13/2020
|
-0.10 / -0.78%
|
12.40
|
12.80
|
12.00
|
12.70
|
12.27
|
8.83
|
33,420
|
|
|
3/12/2020
|
-0.95 / -6.91%
|
13.20
|
13.75
|
12.80
|
12.80
|
12.93
|
8.90
|
40,140
|
|
|
3/11/2020
|
-0.05 / -0.36%
|
13.55
|
13.80
|
13.50
|
13.75
|
13.60
|
9.56
|
5,000
|
|
|
3/10/2020
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
9.59
|
1,140
|
|
|