|
Closing price on 5/19/2023
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
8,500 |
| Split-adjusted Price |
10.46 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.22
|
10.46
|
8,500
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.65
|
100
|
|
|
5/17/2023
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.19
|
10.65
|
5,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.12
|
10.46
|
3,600
|
|
|
5/15/2023
|
-0.25 / -2.20%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.46
|
100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.70
|
100
|
|
|
5/11/2023
|
+0.10 / +0.89%
|
11.60
|
11.60
|
11.05
|
11.35
|
11.24
|
10.70
|
9,800
|
|
|
5/10/2023
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.20
|
11.25
|
11.25
|
10.60
|
2,500
|
|
|
5/9/2023
|
+0.10 / +0.90%
|
10.85
|
11.20
|
10.85
|
11.20
|
10.99
|
10.56
|
10,400
|
|
|
5/8/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.46
|
17,100
|
|
|
5/5/2023
|
+0.05 / +0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.46
|
700
|
|
|
5/4/2023
|
-0.25 / -2.21%
|
11.30
|
11.30
|
11.05
|
11.05
|
11.29
|
10.41
|
10,400
|
|
|
4/28/2023
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.65
|
100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.03
|
10.37
|
2,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.00
|
10.37
|
9,400
|
|
|
4/25/2023
|
-0.15 / -1.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.37
|
400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.15
|
11.16
|
10.51
|
10,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.15
|
11.15
|
11.16
|
10.51
|
1,900
|
|
|
4/20/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.18
|
10.51
|
2,300
|
|
|
4/19/2023
|
-0.20 / -1.77%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.12
|
10.46
|
10,600
|
|
|
4/18/2023
|
+0.15 / +1.35%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.23
|
10.65
|
11,400
|
|
|
4/17/2023
|
-0.75 / -6.30%
|
11.10
|
11.15
|
11.10
|
11.15
|
11.11
|
10.51
|
400
|
|
|
4/14/2023
|
+0.15 / +1.28%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.22
|
100
|
|
|
4/13/2023
|
+0.25 / +2.17%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.07
|
100
|
|
|
4/12/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
10.84
|
6,400
|
|
|
4/11/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.84
|
700
|
|
|
4/10/2023
|
+0.15 / +1.32%
|
11.45
|
11.75
|
11.45
|
11.55
|
11.48
|
10.89
|
20,100
|
|
|
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
|
|
|