|
Closing price on 5/24/2022
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
8,600 |
| Split-adjusted Price |
16.02 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.91
|
16.02
|
8,600
|
|
|
5/23/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.30
|
16.02
|
10,600
|
|
|
5/20/2022
|
-0.70 / -3.68%
|
18.55
|
19.40
|
18.30
|
18.30
|
18.35
|
16.29
|
17,200
|
|
|
5/19/2022
|
+0.55 / +2.98%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.07
|
16.91
|
300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
16.42
|
0
|
|
|
5/17/2022
|
-0.40 / -2.12%
|
19.50
|
19.50
|
18.40
|
18.45
|
18.47
|
16.42
|
30,900
|
|
|
5/16/2022
|
+0.55 / +3.01%
|
17.30
|
19.55
|
17.30
|
18.85
|
18.33
|
16.78
|
15,200
|
|
|
5/13/2022
|
-0.60 / -3.17%
|
18.80
|
19.85
|
18.00
|
18.30
|
18.37
|
16.29
|
28,900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.48
|
16.82
|
600
|
|
|
5/11/2022
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.20
|
18.90
|
18.83
|
16.82
|
1,300
|
|
|
5/10/2022
|
-0.20 / -1.05%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.49
|
16.73
|
5,800
|
|
|
5/9/2022
|
-0.25 / -1.30%
|
19.00
|
19.40
|
18.60
|
19.00
|
19.05
|
16.91
|
13,000
|
|
|
5/6/2022
|
-0.35 / -1.79%
|
18.85
|
19.40
|
18.50
|
19.25
|
19.04
|
17.13
|
6,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.10
|
19.60
|
19.48
|
17.45
|
500
|
|
|
5/4/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.05
|
19.60
|
19.36
|
17.45
|
15,900
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.53
|
100
|
|
|
4/28/2022
|
+0.10 / +0.51%
|
18.65
|
19.70
|
18.65
|
19.70
|
19.02
|
17.53
|
3,700
|
|
|
4/27/2022
|
+0.35 / +1.82%
|
18.55
|
19.85
|
18.55
|
19.60
|
19.49
|
17.45
|
8,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.60
|
19.25
|
18.50
|
19.25
|
18.61
|
17.13
|
3,200
|
|
|
4/25/2022
|
-0.75 / -3.75%
|
20.00
|
20.00
|
18.60
|
19.25
|
19.26
|
17.13
|
44,600
|
|
|
4/22/2022
|
+0.95 / +4.99%
|
19.00
|
20.20
|
19.00
|
20.00
|
19.06
|
17.80
|
9,800
|
|
|
4/21/2022
|
-0.10 / -0.52%
|
19.05
|
19.20
|
18.75
|
19.05
|
19.09
|
16.96
|
23,700
|
|
|
4/20/2022
|
-0.25 / -1.29%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.13
|
17.05
|
12,500
|
|
|
4/19/2022
|
+0.05 / +0.26%
|
19.35
|
19.70
|
19.35
|
19.40
|
19.51
|
17.27
|
22,900
|
|
|
4/18/2022
|
-0.35 / -1.78%
|
19.70
|
19.70
|
19.25
|
19.35
|
19.59
|
17.22
|
17,300
|
|
|
4/15/2022
|
-0.25 / -1.25%
|
19.75
|
19.95
|
19.70
|
19.70
|
19.72
|
17.53
|
19,700
|
|
|
4/14/2022
|
+0.10 / +0.50%
|
19.85
|
20.00
|
19.85
|
19.95
|
20.00
|
17.76
|
14,700
|
|
|
4/13/2022
|
+0.35 / +1.79%
|
19.50
|
19.85
|
19.50
|
19.85
|
19.69
|
17.67
|
43,200
|
|
|
4/12/2022
|
-0.15 / -0.76%
|
19.65
|
19.65
|
19.20
|
19.50
|
19.38
|
17.36
|
8,100
|
|
|
4/8/2022
|
-0.20 / -1.01%
|
19.75
|
19.75
|
19.00
|
19.65
|
19.35
|
17.49
|
14,500
|
|
|