|
Closing price on 5/21/2020
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.40 |
| Volume |
24,480 |
| Split-adjusted Price |
8.65 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.46
|
8.65
|
24,480
|
|
|
5/20/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.45
|
8.65
|
26,190
|
|
|
5/19/2020
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.36
|
8.62
|
98,910
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.38
|
8.58
|
26,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.35
|
12.31
|
8.58
|
60,950
|
|
|
5/14/2020
|
-0.15 / -1.20%
|
12.40
|
12.50
|
12.20
|
12.35
|
12.30
|
8.58
|
94,870
|
|
|
5/13/2020
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
8.69
|
47,730
|
|
|
5/12/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
8.62
|
21,850
|
|
|
5/11/2020
|
+0.15 / +1.21%
|
12.40
|
12.60
|
12.10
|
12.50
|
12.39
|
8.69
|
49,390
|
|
|
5/8/2020
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.10
|
12.35
|
12.21
|
8.58
|
48,160
|
|
|
5/7/2020
|
-0.05 / -0.40%
|
12.20
|
12.45
|
12.05
|
12.35
|
12.15
|
8.58
|
108,730
|
|
|
5/6/2020
|
+0.15 / +1.22%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.21
|
8.62
|
29,810
|
|
|
5/5/2020
|
-0.10 / -0.81%
|
12.35
|
12.50
|
12.25
|
12.25
|
12.32
|
8.51
|
29,460
|
|
|
5/4/2020
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.30
|
12.35
|
12.39
|
8.58
|
32,040
|
|
|
4/29/2020
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.10
|
12.50
|
12.36
|
8.69
|
44,270
|
|
|
4/28/2020
|
0.00 / 0.00%
|
12.05
|
12.50
|
12.05
|
12.45
|
12.26
|
8.65
|
35,150
|
|
|
4/27/2020
|
-0.25 / -1.97%
|
12.45
|
12.50
|
12.10
|
12.45
|
12.29
|
8.65
|
46,060
|
|
|
4/24/2020
|
+0.70 / +5.83%
|
12.30
|
12.70
|
11.90
|
12.70
|
12.33
|
8.83
|
70,180
|
|
|
4/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.02
|
8.34
|
53,070
|
|
|
4/22/2020
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.85
|
12.00
|
12.12
|
8.34
|
26,310
|
|
|
4/21/2020
|
-0.05 / -0.41%
|
12.05
|
12.45
|
11.90
|
12.00
|
12.15
|
8.34
|
10,450
|
|
|
4/20/2020
|
-0.65 / -5.12%
|
12.10
|
12.70
|
11.90
|
12.05
|
12.08
|
8.38
|
31,530
|
|
|
4/17/2020
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.25
|
12.70
|
12.55
|
8.83
|
35,130
|
|
|
4/16/2020
|
-0.15 / -1.19%
|
12.45
|
12.85
|
12.25
|
12.50
|
12.53
|
8.69
|
14,360
|
|
|
4/15/2020
|
+0.15 / +1.20%
|
12.50
|
12.70
|
11.95
|
12.65
|
12.23
|
8.79
|
11,690
|
|
|
4/14/2020
|
-0.15 / -1.19%
|
12.60
|
12.90
|
11.85
|
12.50
|
12.28
|
8.69
|
31,020
|
|
|
4/13/2020
|
-0.05 / -0.39%
|
12.70
|
13.50
|
11.85
|
12.65
|
12.35
|
8.79
|
29,800
|
|
|
4/10/2020
|
+0.70 / +5.83%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.55
|
8.83
|
14,820
|
|
|
4/9/2020
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.65
|
12.00
|
12.04
|
8.34
|
3,570
|
|
|
4/8/2020
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.45
|
11.95
|
11.66
|
8.31
|
26,320
|
|
|