|
Closing price on 5/18/2018
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
5,310 |
| Split-adjusted Price |
7.48 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.25 / +1.71%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.69
|
7.48
|
5,310
|
|
|
5/17/2018
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
7.35
|
1,730
|
|
|
5/16/2018
|
+0.05 / +0.34%
|
14.50
|
14.55
|
14.25
|
14.55
|
14.45
|
7.33
|
1,730
|
|
|
5/15/2018
|
+0.15 / +1.05%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.37
|
7.30
|
25,810
|
|
|
5/14/2018
|
-0.35 / -2.38%
|
14.80
|
14.80
|
14.30
|
14.35
|
14.34
|
7.23
|
5,300
|
|
|
5/11/2018
|
+0.40 / +2.80%
|
14.60
|
15.10
|
14.30
|
14.70
|
14.68
|
7.40
|
130
|
|
|
5/10/2018
|
-0.30 / -2.05%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.29
|
7.20
|
11,620
|
|
|
5/9/2018
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.15
|
14.60
|
14.20
|
7.35
|
11,550
|
|
|
5/8/2018
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.50
|
7.15
|
29,450
|
|
|
5/7/2018
|
+0.10 / +0.67%
|
14.15
|
15.15
|
14.15
|
15.00
|
14.82
|
7.56
|
11,270
|
|
|
5/4/2018
|
-0.05 / -0.33%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.78
|
7.51
|
8,180
|
|
|
5/3/2018
|
-0.20 / -1.32%
|
15.15
|
15.15
|
14.40
|
14.95
|
14.52
|
7.53
|
6,130
|
|
|
5/2/2018
|
+0.25 / +1.68%
|
15.10
|
15.20
|
14.00
|
15.15
|
15.01
|
7.63
|
11,260
|
|
|
4/27/2018
|
+0.50 / +3.47%
|
15.30
|
15.30
|
13.70
|
14.90
|
14.82
|
7.51
|
9,310
|
|
|
4/26/2018
|
+0.25 / +1.77%
|
14.10
|
14.90
|
13.60
|
14.40
|
14.27
|
7.25
|
39,520
|
|
|
4/24/2018
|
-1.05 / -6.91%
|
14.35
|
15.10
|
14.15
|
14.15
|
14.25
|
7.13
|
52,770
|
|
|
4/23/2018
|
-1.10 / -6.75%
|
15.35
|
16.30
|
15.20
|
15.20
|
15.23
|
7.66
|
106,160
|
|
|
4/20/2018
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.14
|
8.21
|
47,580
|
|
|
4/19/2018
|
-0.40 / -2.42%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.17
|
8.11
|
59,970
|
|
|
4/18/2018
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.56
|
8.31
|
43,410
|
|
|
4/17/2018
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.00
|
16.70
|
16.68
|
8.41
|
45,210
|
|
|
4/16/2018
|
-0.70 / -4.07%
|
16.70
|
17.20
|
16.20
|
16.50
|
16.68
|
8.31
|
58,740
|
|
|
4/13/2018
|
-0.80 / -4.44%
|
18.40
|
18.70
|
17.20
|
17.20
|
17.65
|
8.66
|
116,770
|
|
|
4/12/2018
|
+0.90 / +5.26%
|
17.60
|
18.25
|
17.00
|
18.00
|
17.90
|
9.07
|
78,530
|
|
|
4/11/2018
|
+0.95 / +5.88%
|
16.20
|
17.20
|
16.15
|
17.10
|
16.58
|
8.61
|
106,590
|
|
|
4/10/2018
|
+0.25 / +1.57%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.98
|
8.14
|
333,450
|
|
|
4/9/2018
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.01
|
24,190
|
|
|
4/6/2018
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.51
|
69,030
|
|
|
4/5/2018
|
+0.90 / +6.90%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
7.03
|
45,540
|
|
|
4/4/2018
|
+0.85 / +6.97%
|
12.50
|
13.05
|
12.40
|
13.05
|
12.94
|
6.57
|
132,930
|
|
|