|
Closing price on 4/9/2021
|
|
| Open |
16.45 |
| High |
16.60 |
| Low |
16.45 |
| Volume |
71,000 |
| Split-adjusted Price |
13.31 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.53
|
13.31
|
71,000
|
|
|
4/8/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.35
|
16.60
|
16.43
|
13.31
|
71,400
|
|
|
4/7/2021
|
-0.20 / -1.20%
|
16.65
|
16.70
|
16.50
|
16.50
|
16.54
|
13.23
|
79,200
|
|
|
4/6/2021
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.77
|
13.39
|
88,900
|
|
|
4/5/2021
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.75
|
13.47
|
81,300
|
|
|
4/2/2021
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.70
|
13.31
|
28,400
|
|
|
4/1/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.57
|
13.39
|
31,700
|
|
|
3/31/2021
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.10
|
16.50
|
16.45
|
13.23
|
54,100
|
|
|
3/30/2021
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.00
|
16.45
|
16.35
|
13.19
|
26,400
|
|
|
3/29/2021
|
+0.05 / +0.31%
|
16.45
|
16.70
|
16.20
|
16.35
|
16.38
|
13.11
|
59,000
|
|
|
3/26/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.25
|
13.07
|
107,000
|
|
|
3/25/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.57
|
13.15
|
55,700
|
|
|
3/24/2021
|
-0.30 / -1.78%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.71
|
13.31
|
74,000
|
|
|
3/23/2021
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.80
|
16.90
|
16.89
|
13.55
|
155,300
|
|
|
3/22/2021
|
+0.15 / +0.90%
|
16.75
|
16.90
|
16.75
|
16.90
|
16.75
|
13.55
|
176,800
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.65
|
16.75
|
16.80
|
13.43
|
161,700
|
|
|
3/18/2021
|
+0.60 / +3.72%
|
16.95
|
16.95
|
16.50
|
16.75
|
16.71
|
13.43
|
170,600
|
|
|
3/17/2021
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.85
|
16.15
|
15.98
|
12.95
|
105,300
|
|
|
3/16/2021
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
16.10
|
16.06
|
12.91
|
43,200
|
|
|
3/15/2021
|
-0.05 / -0.31%
|
16.05
|
16.15
|
16.05
|
16.15
|
16.11
|
12.95
|
33,400
|
|
|
3/12/2021
|
-0.10 / -0.61%
|
15.95
|
16.35
|
15.90
|
16.20
|
16.13
|
12.99
|
120,800
|
|
|
3/11/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.85
|
16.30
|
16.17
|
13.07
|
50,400
|
|
|
3/10/2021
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.85
|
16.20
|
16.05
|
12.99
|
76,400
|
|
|
3/9/2021
|
+0.05 / +0.31%
|
15.80
|
16.15
|
15.75
|
16.10
|
15.95
|
12.91
|
77,500
|
|
|
3/8/2021
|
+0.35 / +2.23%
|
15.90
|
16.10
|
15.70
|
16.05
|
16.03
|
12.87
|
42,100
|
|
|
3/5/2021
|
-0.10 / -0.63%
|
16.00
|
16.05
|
15.70
|
15.70
|
15.87
|
12.58
|
20,100
|
|
|
3/4/2021
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.98
|
12.67
|
35,800
|
|
|
3/3/2021
|
+0.20 / +1.27%
|
15.75
|
15.95
|
15.65
|
15.95
|
15.82
|
12.79
|
53,400
|
|
|
3/2/2021
|
-0.30 / -1.87%
|
16.15
|
16.20
|
15.75
|
15.75
|
15.92
|
12.63
|
33,500
|
|
|
3/1/2021
|
+0.05 / +0.31%
|
15.90
|
16.10
|
15.90
|
16.05
|
16.00
|
12.87
|
21,000
|
|
|