|
Closing price on 5/25/2017
|
|
| Open |
10.90 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
15,470 |
| Split-adjusted Price |
5.08 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.05
|
5.08
|
15,470
|
|
|
5/24/2017
|
+0.25 / +2.29%
|
10.90
|
11.30
|
10.85
|
11.15
|
10.92
|
5.08
|
22,170
|
|
|
5/23/2017
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.97
|
4.97
|
23,980
|
|
|
5/22/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.09
|
5.15
|
25,430
|
|
|
5/19/2017
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.24
|
5.20
|
26,790
|
|
|
5/18/2017
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
5.10
|
11,140
|
|
|
5/17/2017
|
+0.15 / +1.37%
|
10.95
|
11.15
|
10.90
|
11.10
|
10.92
|
5.06
|
30,680
|
|
|
5/16/2017
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.81
|
4.99
|
9,620
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
5.01
|
18,890
|
|
|
5/12/2017
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.80
|
11.00
|
10.81
|
5.01
|
2,680
|
|
|
5/11/2017
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.85
|
10.95
|
10.90
|
4.99
|
26,090
|
|
|
5/10/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.93
|
5.01
|
28,220
|
|
|
5/9/2017
|
+0.10 / +0.92%
|
10.95
|
11.40
|
10.85
|
11.00
|
10.98
|
5.01
|
14,520
|
|
|
5/8/2017
|
-0.10 / -0.91%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.85
|
4.97
|
7,990
|
|
|
5/5/2017
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.70
|
11.00
|
10.84
|
5.01
|
27,150
|
|
|
5/4/2017
|
-0.10 / -0.89%
|
10.90
|
11.10
|
10.75
|
11.10
|
10.94
|
5.06
|
18,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.60
|
11.20
|
10.81
|
5.10
|
20,120
|
|
|
4/28/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.95
|
11.20
|
11.11
|
5.10
|
15,360
|
|
|
4/27/2017
|
+0.20 / +1.82%
|
11.10
|
11.45
|
10.75
|
11.20
|
10.99
|
5.10
|
10,530
|
|
|
4/26/2017
|
-0.20 / -1.79%
|
11.15
|
11.15
|
10.50
|
11.00
|
10.60
|
5.01
|
11,310
|
|
|
4/25/2017
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.02
|
5.10
|
12,070
|
|
|
4/24/2017
|
+0.20 / +1.85%
|
10.95
|
11.00
|
10.30
|
11.00
|
10.83
|
5.01
|
42,930
|
|
|
4/21/2017
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.67
|
4.92
|
28,220
|
|
|
4/20/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.74
|
4.97
|
19,550
|
|
|
4/19/2017
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.72
|
5.01
|
19,690
|
|
|
4/18/2017
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.64
|
4.88
|
22,550
|
|
|
4/17/2017
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.68
|
4.83
|
16,110
|
|
|
4/14/2017
|
+0.10 / +0.93%
|
11.40
|
11.40
|
10.65
|
10.90
|
10.74
|
4.97
|
73,570
|
|
|
4/13/2017
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.07
|
4.92
|
40,550
|
|
|
4/12/2017
|
+0.20 / +1.79%
|
11.60
|
11.70
|
10.90
|
11.40
|
11.33
|
5.20
|
56,040
|
|
|