|
Closing price on 5/4/2026
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
18.10 |
| Volume |
11,400 |
| Split-adjusted Price |
16.66 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.25
|
16.66
|
11,400
|
|
|
4/29/2026
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.12
|
16.48
|
9,700
|
|
|
4/28/2026
|
-1.05 / -5.40%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.55
|
16.75
|
64,300
|
|
|
4/24/2026
|
-0.45 / -2.26%
|
19.50
|
19.75
|
19.05
|
19.45
|
19.43
|
17.71
|
5,000
|
|
|
4/23/2026
|
+0.05 / +0.25%
|
20.00
|
20.00
|
19.25
|
19.90
|
19.73
|
18.12
|
17,100
|
|
|
4/22/2026
|
+0.85 / +4.47%
|
19.00
|
19.90
|
18.90
|
19.85
|
19.76
|
18.07
|
124,100
|
|
|
4/21/2026
|
+0.55 / +2.98%
|
19.70
|
19.70
|
18.85
|
19.00
|
19.28
|
17.30
|
87,700
|
|
|
4/20/2026
|
+0.30 / +1.65%
|
18.55
|
18.55
|
18.20
|
18.45
|
18.34
|
16.80
|
3,300
|
|
|
4/17/2026
|
+0.05 / +0.28%
|
18.15
|
18.95
|
18.10
|
18.15
|
18.38
|
16.53
|
5,000
|
|
|
4/16/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.48
|
1,400
|
|
|
4/15/2026
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.07
|
16.48
|
2,700
|
|
|
4/14/2026
|
-0.25 / -1.36%
|
18.25
|
18.25
|
18.05
|
18.10
|
18.07
|
16.48
|
1,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.71
|
0
|
|
|
4/10/2026
|
+0.35 / +1.94%
|
18.00
|
18.35
|
18.00
|
18.35
|
18.01
|
16.71
|
5,200
|
|
|
4/9/2026
|
-0.05 / -0.28%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.01
|
16.39
|
2,800
|
|
|
4/8/2026
|
+0.45 / +2.56%
|
17.70
|
18.05
|
17.65
|
18.05
|
17.75
|
16.44
|
900
|
|
|
4/7/2026
|
0.00 / 0.00%
|
17.70
|
17.95
|
17.60
|
17.60
|
17.72
|
16.03
|
7,600
|
|
|
4/6/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
16.03
|
500
|
|
|
4/3/2026
|
-0.20 / -1.12%
|
17.60
|
17.65
|
17.60
|
17.60
|
17.60
|
16.03
|
10,800
|
|
|
4/2/2026
|
-0.55 / -3.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.78
|
16.21
|
600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.71
|
1,300
|
|
|
3/31/2026
|
+0.45 / +2.51%
|
17.95
|
18.65
|
17.55
|
18.35
|
17.82
|
16.71
|
12,500
|
|
|
3/30/2026
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.76
|
16.30
|
13,600
|
|
|
3/27/2026
|
+0.55 / +3.16%
|
17.70
|
18.15
|
17.70
|
17.95
|
17.93
|
16.34
|
18,300
|
|
|
3/26/2026
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.29
|
15.84
|
4,600
|
|
|
3/25/2026
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.17
|
15.66
|
5,700
|
|
|
3/24/2026
|
+0.30 / +1.76%
|
17.05
|
17.30
|
17.00
|
17.30
|
17.09
|
15.75
|
9,400
|
|
|
3/23/2026
|
-0.40 / -2.30%
|
17.40
|
17.55
|
17.00
|
17.00
|
17.28
|
15.48
|
18,500
|
|
|
3/20/2026
|
+0.15 / +0.87%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.31
|
15.84
|
1,700
|
|
|
3/19/2026
|
-0.25 / -1.43%
|
17.45
|
17.50
|
17.15
|
17.25
|
17.25
|
15.71
|
7,700
|
|
|