|
Closing price on 4/22/2022
|
|
| Open |
19.00 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
9,800 |
| Split-adjusted Price |
17.80 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.95 / +4.99%
|
19.00
|
20.20
|
19.00
|
20.00
|
19.06
|
17.80
|
9,800
|
|
|
4/21/2022
|
-0.10 / -0.52%
|
19.05
|
19.20
|
18.75
|
19.05
|
19.09
|
16.96
|
23,700
|
|
|
4/20/2022
|
-0.25 / -1.29%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.13
|
17.05
|
12,500
|
|
|
4/19/2022
|
+0.05 / +0.26%
|
19.35
|
19.70
|
19.35
|
19.40
|
19.51
|
17.27
|
22,900
|
|
|
4/18/2022
|
-0.35 / -1.78%
|
19.70
|
19.70
|
19.25
|
19.35
|
19.59
|
17.22
|
17,300
|
|
|
4/15/2022
|
-0.25 / -1.25%
|
19.75
|
19.95
|
19.70
|
19.70
|
19.72
|
17.53
|
19,700
|
|
|
4/14/2022
|
+0.10 / +0.50%
|
19.85
|
20.00
|
19.85
|
19.95
|
20.00
|
17.76
|
14,700
|
|
|
4/13/2022
|
+0.35 / +1.79%
|
19.50
|
19.85
|
19.50
|
19.85
|
19.69
|
17.67
|
43,200
|
|
|
4/12/2022
|
-0.15 / -0.76%
|
19.65
|
19.65
|
19.20
|
19.50
|
19.38
|
17.36
|
8,100
|
|
|
4/8/2022
|
-0.20 / -1.01%
|
19.75
|
19.75
|
19.00
|
19.65
|
19.35
|
17.49
|
14,500
|
|
|
4/7/2022
|
+0.05 / +0.25%
|
19.60
|
19.85
|
19.60
|
19.85
|
19.64
|
17.67
|
1,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.62
|
800
|
|
|
4/5/2022
|
+0.20 / +1.02%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.70
|
17.62
|
17,000
|
|
|
4/4/2022
|
-0.30 / -1.51%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.81
|
17.45
|
7,600
|
|
|
4/1/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.00
|
17.71
|
21,100
|
|
|
3/31/2022
|
+0.30 / +1.52%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.13
|
17.89
|
48,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.83
|
17.62
|
17,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.80
|
19.78
|
17.62
|
27,200
|
|
|
3/28/2022
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.70
|
19.80
|
19.75
|
17.62
|
43,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.65
|
19.75
|
19.65
|
17.58
|
11,000
|
|
|
3/24/2022
|
-0.05 / -0.25%
|
19.60
|
19.75
|
19.50
|
19.75
|
19.59
|
17.58
|
5,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.68
|
17.62
|
6,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
17.62
|
4,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.62
|
100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.80
|
19.77
|
17.62
|
20,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.63
|
17.62
|
8,000
|
|
|
3/16/2022
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.52
|
17.62
|
6,800
|
|
|
3/15/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.55
|
17.62
|
7,000
|
|
|
3/14/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.65
|
17.53
|
32,300
|
|
|
3/11/2022
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.57
|
17.53
|
1,700
|
|
|