|
Closing price on 4/7/2023
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
65,600 |
| Split-adjusted Price |
10.74 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.38
|
10.74
|
65,600
|
|
|
4/6/2023
|
-0.25 / -2.13%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.84
|
6,800
|
|
|
4/5/2023
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.07
|
0
|
|
|
4/4/2023
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.40
|
11.75
|
11.50
|
11.07
|
4,500
|
|
|
4/3/2023
|
+0.20 / +1.72%
|
12.20
|
12.20
|
11.50
|
11.80
|
11.70
|
11.12
|
4,000
|
|
|
3/31/2023
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.30
|
10.93
|
3,000
|
|
|
3/30/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.97
|
10.46
|
18,300
|
|
|
3/29/2023
|
+0.10 / +0.91%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.03
|
10.46
|
5,400
|
|
|
3/28/2023
|
-0.15 / -1.35%
|
11.05
|
11.30
|
10.95
|
11.00
|
11.06
|
10.37
|
14,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.22
|
10.51
|
7,100
|
|
|
3/24/2023
|
-0.25 / -2.19%
|
11.10
|
11.30
|
11.00
|
11.15
|
11.16
|
10.51
|
21,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.28
|
10.74
|
3,800
|
|
|
3/22/2023
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.30
|
11.40
|
11.38
|
10.74
|
15,900
|
|
|
3/21/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.37
|
10.70
|
3,800
|
|
|
3/20/2023
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.52
|
10.74
|
15,100
|
|
|
3/17/2023
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.54
|
10.84
|
4,100
|
|
|
3/16/2023
|
-0.60 / -5.00%
|
11.95
|
11.95
|
11.40
|
11.40
|
11.76
|
10.74
|
28,200
|
|
|
3/15/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
12.00
|
11.55
|
11.31
|
56,100
|
|
|
3/14/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.79
|
11.31
|
47,100
|
|
|
3/13/2023
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.21
|
11.22
|
24,900
|
|
|
3/10/2023
|
+0.25 / +2.07%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.15
|
11.59
|
21,500
|
|
|
3/9/2023
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.75
|
12.05
|
11.86
|
11.36
|
14,900
|
|
|
3/8/2023
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.91
|
11.31
|
26,400
|
|
|
3/7/2023
|
+0.15 / +1.24%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.99
|
11.50
|
25,800
|
|
|
3/6/2023
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.90
|
12.05
|
12.00
|
11.36
|
7,400
|
|
|
3/3/2023
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.22
|
1,000
|
|
|
3/2/2023
|
-0.05 / -0.41%
|
12.10
|
12.10
|
11.85
|
12.05
|
11.89
|
11.36
|
10,700
|
|
|
3/1/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
11.40
|
12,700
|
|
|
2/28/2023
|
-0.20 / -1.63%
|
11.95
|
12.10
|
11.85
|
12.10
|
11.92
|
11.40
|
18,100
|
|
|
2/27/2023
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.75
|
12.30
|
11.97
|
11.59
|
28,500
|
|
|