|
Closing price on 5/9/2024
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
0 |
| Split-adjusted Price |
9.76 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
0
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
9.76
|
3,700
|
|
|
5/7/2024
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
9.76
|
3,300
|
|
|
5/6/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.57
|
8,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.47
|
100
|
|
|
5/2/2024
|
+0.35 / +3.74%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.47
|
500
|
|
|
4/26/2024
|
-0.15 / -1.58%
|
9.65
|
9.79
|
9.35
|
9.35
|
9.59
|
9.13
|
3,800
|
|
|
4/25/2024
|
+0.05 / +0.53%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.92
|
9.28
|
1,900
|
|
|
4/24/2024
|
+0.06 / +0.64%
|
9.90
|
9.90
|
9.45
|
9.45
|
9.70
|
9.23
|
500
|
|
|
4/23/2024
|
-0.51 / -5.15%
|
9.70
|
9.71
|
9.39
|
9.39
|
9.66
|
9.17
|
2,900
|
|
|
4/22/2024
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.72
|
9.67
|
2,200
|
|
|
4/19/2024
|
+0.25 / +2.58%
|
9.60
|
9.95
|
9.50
|
9.95
|
9.66
|
9.72
|
3,700
|
|
|
4/17/2024
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.47
|
6,700
|
|
|
4/16/2024
|
-0.10 / -1.01%
|
9.85
|
9.85
|
9.80
|
9.80
|
9.81
|
9.57
|
1,800
|
|
|
4/15/2024
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
1,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.95
|
9.95
|
10.22
|
9.72
|
1,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
0
|
|
|
4/10/2024
|
+0.06 / +0.61%
|
9.70
|
9.95
|
9.70
|
9.95
|
9.71
|
9.72
|
10,300
|
|
|
4/9/2024
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.89
|
9.89
|
9.89
|
9.66
|
800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
11,000
|
|
|
4/5/2024
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.81
|
9.90
|
9.89
|
9.67
|
7,900
|
|
|
4/4/2024
|
+0.04 / +0.40%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
5,000
|
|
|
4/3/2024
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.91
|
9.91
|
9.93
|
9.68
|
1,000
|
|
|
4/2/2024
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.96
|
9.72
|
700
|
|
|
4/1/2024
|
+0.07 / +0.70%
|
10.10
|
10.10
|
9.99
|
10.00
|
10.00
|
9.76
|
2,600
|
|
|
3/29/2024
|
-0.07 / -0.70%
|
9.91
|
10.00
|
9.91
|
9.93
|
9.92
|
9.70
|
1,300
|
|
|
3/28/2024
|
+0.10 / +1.01%
|
9.91
|
10.05
|
9.91
|
10.00
|
9.96
|
9.76
|
4,500
|
|
|
3/27/2024
|
-0.15 / -1.49%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.81
|
0
|
|
|
3/25/2024
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.06
|
9.81
|
2,100
|
|
|