|
Closing price on 4/4/2022
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.60 |
| Volume |
7,600 |
| Split-adjusted Price |
17.45 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.67
|
17.53
|
19,700
|
|
|
3/9/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.70
|
19.57
|
17.53
|
21,200
|
|
|
3/8/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.57
|
17.45
|
10,500
|
|
|
3/7/2022
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.52
|
17.53
|
18,000
|
|
|
3/4/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.59
|
17.45
|
13,400
|
|
|
3/3/2022
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.25
|
19.50
|
19.35
|
17.36
|
9,400
|
|
|
3/2/2022
|
-0.10 / -0.51%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.43
|
17.27
|
21,000
|
|
|
3/1/2022
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
17.36
|
5,900
|
|
|
2/28/2022
|
+0.55 / +2.86%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.60
|
17.62
|
200
|
|
|
2/25/2022
|
+0.05 / +0.26%
|
19.35
|
19.40
|
19.25
|
19.25
|
19.37
|
17.13
|
21,000
|
|
|
2/24/2022
|
-0.35 / -1.79%
|
19.50
|
19.65
|
19.20
|
19.20
|
19.41
|
17.09
|
24,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.55
|
19.39
|
17.40
|
9,900
|
|
|
2/22/2022
|
0.00 / 0.00%
|
19.50
|
19.90
|
18.20
|
19.55
|
19.37
|
17.40
|
68,400
|
|
|