|
Closing price on 5/17/2019
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.40 |
| Volume |
52,990 |
| Split-adjusted Price |
7.84 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.40
|
13.70
|
13.66
|
7.84
|
52,990
|
|
|
5/16/2019
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.75
|
13.75
|
13.91
|
7.87
|
29,260
|
|
|
5/15/2019
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.91
|
7.98
|
14,380
|
|
|
5/14/2019
|
-0.15 / -1.07%
|
13.85
|
14.00
|
13.85
|
13.85
|
13.85
|
7.92
|
16,170
|
|
|
5/13/2019
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.98
|
8.01
|
19,450
|
|
|
5/10/2019
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.80
|
14.05
|
13.97
|
8.04
|
13,960
|
|
|
5/9/2019
|
+0.30 / +2.18%
|
13.70
|
14.15
|
13.70
|
14.05
|
13.91
|
8.04
|
1,150
|
|
|
5/8/2019
|
-0.65 / -4.51%
|
14.35
|
14.35
|
13.75
|
13.75
|
13.99
|
7.87
|
51,910
|
|
|
5/7/2019
|
+0.20 / +1.41%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.33
|
8.24
|
50
|
|
|
5/6/2019
|
-0.10 / -0.70%
|
13.90
|
14.20
|
13.70
|
14.20
|
13.76
|
8.12
|
1,090
|
|
|
5/3/2019
|
-0.10 / -0.69%
|
14.20
|
14.35
|
14.00
|
14.30
|
14.27
|
8.18
|
11,700
|
|
|
5/2/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.22
|
8.24
|
11,040
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.27
|
8.30
|
18,920
|
|
|
4/25/2019
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.85
|
14.50
|
14.08
|
8.30
|
28,620
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.96
|
8.01
|
11,250
|
|
|
4/23/2019
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.85
|
14.00
|
13.94
|
8.01
|
18,080
|
|
|
4/22/2019
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.95
|
7.95
|
26,590
|
|
|
4/19/2019
|
-0.10 / -0.72%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.78
|
7.90
|
6,630
|
|
|
4/18/2019
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.58
|
7.95
|
7,510
|
|
|
4/17/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.73
|
8.01
|
4,590
|
|
|
4/16/2019
|
+0.10 / +0.72%
|
14.10
|
14.15
|
13.85
|
14.00
|
14.09
|
8.01
|
15,120
|
|
|
4/12/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.90
|
13.90
|
14.01
|
7.95
|
2,070
|
|
|
4/11/2019
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.75
|
13.85
|
13.85
|
7.92
|
4,820
|
|
|
4/10/2019
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.66
|
7.90
|
7,760
|
|
|
4/9/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.93
|
7.95
|
2,410
|
|
|
4/8/2019
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.30
|
13.95
|
13.87
|
7.98
|
18,530
|
|
|
4/5/2019
|
+0.40 / +2.96%
|
13.50
|
13.95
|
13.50
|
13.90
|
13.72
|
7.95
|
11,950
|
|
|
4/4/2019
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.55
|
7.72
|
3,690
|
|
|
4/3/2019
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.97
|
7.61
|
18,500
|
|
|
4/2/2019
|
+0.10 / +0.79%
|
12.65
|
13.00
|
12.60
|
12.70
|
12.76
|
7.27
|
22,260
|
|
|