|
Closing price on 6/1/2018
|
|
| Open |
16.15 |
| High |
16.20 |
| Low |
15.95 |
| Volume |
31,350 |
| Split-adjusted Price |
8.06 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+0.05 / +0.31%
|
16.15
|
16.20
|
15.95
|
16.00
|
16.08
|
8.06
|
31,350
|
|
|
5/31/2018
|
+0.75 / +4.93%
|
15.40
|
16.25
|
15.40
|
15.95
|
16.08
|
8.03
|
203,860
|
|
|
5/30/2018
|
+0.60 / +4.11%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.12
|
7.66
|
86,650
|
|
|
5/29/2018
|
-0.30 / -2.01%
|
14.60
|
15.20
|
14.50
|
14.60
|
14.68
|
7.35
|
37,750
|
|
|
5/28/2018
|
+0.40 / +2.76%
|
15.40
|
15.40
|
14.25
|
14.90
|
14.44
|
7.51
|
11,290
|
|
|
5/25/2018
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
7.30
|
13,510
|
|
|
5/24/2018
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.25
|
14.60
|
14.32
|
7.35
|
4,540
|
|
|
5/23/2018
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.43
|
7.35
|
8,660
|
|
|
5/22/2018
|
-0.30 / -2.03%
|
14.55
|
14.80
|
14.40
|
14.50
|
14.49
|
7.30
|
10,970
|
|
|
5/21/2018
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.55
|
14.80
|
14.73
|
7.46
|
8,250
|
|
|
5/18/2018
|
+0.25 / +1.71%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.69
|
7.48
|
5,310
|
|
|
5/17/2018
|
+0.05 / +0.34%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
7.35
|
1,730
|
|
|
5/16/2018
|
+0.05 / +0.34%
|
14.50
|
14.55
|
14.25
|
14.55
|
14.45
|
7.33
|
1,730
|
|
|
5/15/2018
|
+0.15 / +1.05%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.37
|
7.30
|
25,810
|
|
|
5/14/2018
|
-0.35 / -2.38%
|
14.80
|
14.80
|
14.30
|
14.35
|
14.34
|
7.23
|
5,300
|
|
|
5/11/2018
|
+0.40 / +2.80%
|
14.60
|
15.10
|
14.30
|
14.70
|
14.68
|
7.40
|
130
|
|
|
5/10/2018
|
-0.30 / -2.05%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.29
|
7.20
|
11,620
|
|
|
5/9/2018
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.15
|
14.60
|
14.20
|
7.35
|
11,550
|
|
|
5/8/2018
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.50
|
7.15
|
29,450
|
|
|
5/7/2018
|
+0.10 / +0.67%
|
14.15
|
15.15
|
14.15
|
15.00
|
14.82
|
7.56
|
11,270
|
|
|
5/4/2018
|
-0.05 / -0.33%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.78
|
7.51
|
8,180
|
|
|
5/3/2018
|
-0.20 / -1.32%
|
15.15
|
15.15
|
14.40
|
14.95
|
14.52
|
7.53
|
6,130
|
|
|
5/2/2018
|
+0.25 / +1.68%
|
15.10
|
15.20
|
14.00
|
15.15
|
15.01
|
7.63
|
11,260
|
|
|
4/27/2018
|
+0.50 / +3.47%
|
15.30
|
15.30
|
13.70
|
14.90
|
14.82
|
7.51
|
9,310
|
|
|
4/26/2018
|
+0.25 / +1.77%
|
14.10
|
14.90
|
13.60
|
14.40
|
14.27
|
7.25
|
39,520
|
|
|
4/24/2018
|
-1.05 / -6.91%
|
14.35
|
15.10
|
14.15
|
14.15
|
14.25
|
7.13
|
52,770
|
|
|
4/23/2018
|
-1.10 / -6.75%
|
15.35
|
16.30
|
15.20
|
15.20
|
15.23
|
7.66
|
106,160
|
|
|
4/20/2018
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.14
|
8.21
|
47,580
|
|
|
4/19/2018
|
-0.40 / -2.42%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.17
|
8.11
|
59,970
|
|
|
4/18/2018
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.56
|
8.31
|
43,410
|
|
|