|
Closing price on 5/8/2017
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.80 |
| Volume |
7,990 |
| Split-adjusted Price |
4.97 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.00
|
5.10
|
46,260
|
|
|
4/10/2017
|
+0.20 / +1.83%
|
11.30
|
11.30
|
10.55
|
11.10
|
10.62
|
5.06
|
44,050
|
|
|
4/7/2017
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.65
|
10.90
|
10.76
|
4.97
|
16,350
|
|
|
4/5/2017
|
+0.15 / +1.39%
|
10.70
|
11.30
|
10.65
|
10.95
|
10.76
|
4.99
|
39,780
|
|
|
4/4/2017
|
-0.55 / -4.85%
|
11.10
|
11.35
|
10.80
|
10.80
|
11.00
|
4.92
|
73,240
|
|
|
4/3/2017
|
+0.20 / +1.79%
|
11.00
|
11.45
|
10.90
|
11.35
|
11.06
|
5.17
|
25,940
|
|
|
3/31/2017
|
-0.65 / -5.51%
|
11.60
|
11.60
|
11.10
|
11.15
|
11.34
|
5.08
|
36,770
|
|
|
3/30/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.40
|
5.38
|
118,630
|
|
|
3/29/2017
|
+0.75 / +6.79%
|
11.50
|
11.80
|
11.45
|
11.80
|
11.73
|
5.38
|
140,420
|
|
|
3/28/2017
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.70
|
5.04
|
99,340
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.35
|
10.35
|
10.42
|
4.72
|
64,760
|
|
|
3/24/2017
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.15
|
10.35
|
10.27
|
4.72
|
14,310
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.26
|
4.69
|
8,380
|
|
|