|
Closing price on 6/18/2019
|
|
| Open |
11.20 |
| High |
11.55 |
| Low |
11.20 |
| Volume |
9,660 |
| Split-adjusted Price |
7.78 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-0.30 / -2.61%
|
11.20
|
11.55
|
11.20
|
11.20
|
11.29
|
7.78
|
9,660
|
|
|
6/17/2019
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.30
|
11.50
|
11.42
|
7.99
|
5,780
|
|
|
6/14/2019
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.05
|
11.45
|
11.21
|
7.96
|
40,230
|
|
|
6/13/2019
|
-0.35 / -3.02%
|
11.50
|
11.70
|
11.25
|
11.25
|
11.32
|
7.82
|
24,200
|
|
|
6/12/2019
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.53
|
8.06
|
6,420
|
|
|
6/11/2019
|
-1.90 / -13.87%
|
12.05
|
12.05
|
11.45
|
11.80
|
11.71
|
8.20
|
64,160
|
|
|
6/10/2019
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.64
|
8.29
|
36,940
|
|
|
6/7/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.58
|
8.29
|
13,180
|
|
|
6/6/2019
|
-0.10 / -0.72%
|
13.70
|
13.75
|
13.55
|
13.70
|
13.62
|
8.29
|
34,300
|
|
|
6/5/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.74
|
8.35
|
11,060
|
|
|
6/4/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.65
|
8.35
|
18,170
|
|
|
6/3/2019
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.50
|
13.80
|
13.68
|
8.35
|
21,860
|
|
|
5/31/2019
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.55
|
13.75
|
13.63
|
8.32
|
22,970
|
|
|
5/30/2019
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.55
|
13.90
|
13.75
|
8.41
|
33,010
|
|
|
5/29/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.88
|
8.41
|
11,150
|
|
|
5/28/2019
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.75
|
13.90
|
13.84
|
8.41
|
16,550
|
|
|
5/27/2019
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.81
|
8.38
|
32,300
|
|
|
5/24/2019
|
-0.25 / -1.79%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.74
|
8.29
|
18,700
|
|
|
5/23/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.96
|
8.44
|
46,720
|
|
|
5/22/2019
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.74
|
8.44
|
7,860
|
|
|
5/21/2019
|
-0.10 / -0.72%
|
13.85
|
14.00
|
13.75
|
13.75
|
13.84
|
8.32
|
128,140
|
|
|
5/20/2019
|
+0.15 / +1.09%
|
13.85
|
13.85
|
13.70
|
13.85
|
13.72
|
8.38
|
16,550
|
|
|
5/17/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.40
|
13.70
|
13.66
|
8.29
|
52,990
|
|
|
5/16/2019
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.75
|
13.75
|
13.91
|
8.32
|
29,260
|
|
|
5/15/2019
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.91
|
8.44
|
14,380
|
|
|
5/14/2019
|
-0.15 / -1.07%
|
13.85
|
14.00
|
13.85
|
13.85
|
13.85
|
8.38
|
16,170
|
|
|
5/13/2019
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.80
|
14.00
|
13.98
|
8.47
|
19,450
|
|
|
5/10/2019
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.80
|
14.05
|
13.97
|
8.50
|
13,960
|
|
|
5/9/2019
|
+0.30 / +2.18%
|
13.70
|
14.15
|
13.70
|
14.05
|
13.91
|
8.50
|
1,150
|
|
|
5/8/2019
|
-0.65 / -4.51%
|
14.35
|
14.35
|
13.75
|
13.75
|
13.99
|
8.32
|
51,910
|
|
|