|
Closing price on 5/28/2021
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.85 |
| Volume |
32,300 |
| Split-adjusted Price |
12.81 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.85
|
16.90
|
16.90
|
12.81
|
32,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.80
|
16.95
|
16.93
|
12.84
|
46,200
|
|
|
5/26/2021
|
+0.05 / +0.30%
|
16.90
|
17.15
|
16.80
|
16.95
|
16.97
|
12.84
|
81,600
|
|
|
5/25/2021
|
+0.20 / +1.20%
|
16.70
|
16.95
|
16.60
|
16.90
|
16.81
|
12.81
|
97,200
|
|
|
5/24/2021
|
+0.25 / +1.52%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.51
|
12.65
|
37,500
|
|
|
5/21/2021
|
+0.15 / +0.92%
|
16.45
|
16.50
|
16.30
|
16.45
|
16.39
|
12.47
|
37,700
|
|
|
5/20/2021
|
-0.20 / -1.21%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
12.35
|
42,900
|
|
|
5/19/2021
|
-0.10 / -0.60%
|
16.45
|
16.55
|
16.30
|
16.50
|
16.38
|
12.50
|
8,000
|
|
|
5/18/2021
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.35
|
12.58
|
51,200
|
|
|
5/17/2021
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.30
|
16.35
|
16.35
|
12.39
|
17,200
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.50
|
16.65
|
16.20
|
16.50
|
16.38
|
12.50
|
70,800
|
|
|
5/13/2021
|
-0.45 / -2.65%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.61
|
12.50
|
53,100
|
|
|
5/12/2021
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.50
|
16.95
|
16.87
|
12.84
|
40,900
|
|
|
5/11/2021
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.98
|
12.88
|
62,800
|
|
|
5/10/2021
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.47
|
12.73
|
78,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.15
|
16.40
|
16.22
|
12.43
|
34,900
|
|
|
5/6/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.25
|
16.40
|
16.40
|
12.43
|
19,200
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.26
|
12.43
|
93,600
|
|
|
5/4/2021
|
-0.05 / -0.30%
|
16.00
|
16.40
|
15.95
|
16.40
|
16.16
|
12.43
|
57,600
|
|
|
4/29/2021
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.30
|
16.45
|
16.38
|
12.47
|
45,100
|
|
|
4/28/2021
|
+0.30 / +1.85%
|
16.40
|
16.55
|
16.25
|
16.50
|
16.37
|
12.50
|
68,300
|
|
|
4/27/2021
|
-0.15 / -0.92%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.06
|
12.28
|
83,900
|
|
|
4/26/2021
|
-0.20 / -1.21%
|
16.20
|
16.70
|
16.20
|
16.35
|
16.45
|
12.39
|
61,000
|
|
|
4/23/2021
|
+0.40 / +2.48%
|
16.00
|
16.55
|
15.95
|
16.55
|
16.16
|
12.54
|
66,400
|
|
|
4/22/2021
|
-1.05 / -6.10%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.57
|
12.24
|
161,900
|
|
|
4/20/2021
|
-0.25 / -1.43%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.01
|
13.03
|
172,100
|
|
|
4/19/2021
|
+0.25 / +1.45%
|
17.20
|
17.50
|
17.20
|
17.45
|
17.33
|
13.22
|
30,500
|
|
|
4/16/2021
|
-0.20 / -1.15%
|
17.50
|
18.40
|
17.20
|
17.20
|
17.77
|
13.03
|
263,800
|
|
|
4/15/2021
|
+0.65 / +3.88%
|
16.80
|
17.40
|
16.70
|
17.40
|
17.13
|
13.19
|
707,700
|
|
|
4/14/2021
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.50
|
16.75
|
16.70
|
12.69
|
57,600
|
|
|