|
Closing price on 6/22/2020
|
|
| Open |
14.55 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
100,690 |
| Split-adjusted Price |
9.66 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.40
|
14.70
|
14.58
|
9.66
|
100,690
|
|
|
6/19/2020
|
+0.20 / +1.39%
|
14.35
|
14.55
|
14.30
|
14.55
|
14.46
|
9.56
|
46,970
|
|
|
6/18/2020
|
+0.45 / +3.24%
|
14.20
|
14.70
|
14.20
|
14.35
|
14.40
|
9.43
|
110,360
|
|
|
6/17/2020
|
-0.05 / -0.36%
|
13.95
|
14.05
|
13.90
|
13.90
|
13.95
|
9.13
|
155,560
|
|
|
6/16/2020
|
+0.05 / +0.36%
|
14.40
|
14.40
|
13.70
|
13.95
|
13.90
|
9.17
|
40,070
|
|
|
6/15/2020
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.90
|
9.13
|
219,730
|
|
|
6/12/2020
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.94
|
8.54
|
79,700
|
|
|
6/11/2020
|
-0.25 / -1.87%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.16
|
8.61
|
67,350
|
|
|
6/10/2020
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.10
|
13.35
|
13.25
|
8.77
|
29,960
|
|
|
6/9/2020
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.27
|
8.74
|
86,500
|
|
|
6/8/2020
|
+0.05 / +0.38%
|
13.25
|
13.60
|
13.20
|
13.25
|
13.32
|
8.71
|
57,070
|
|
|
6/5/2020
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.14
|
8.67
|
19,330
|
|
|
6/4/2020
|
+0.35 / +2.73%
|
12.80
|
13.15
|
12.80
|
13.15
|
12.95
|
8.64
|
73,980
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.75
|
12.80
|
12.85
|
8.41
|
40,690
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.80
|
12.80
|
12.81
|
8.41
|
28,570
|
|
|
6/1/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.81
|
8.41
|
10,540
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.71
|
8.41
|
24,230
|
|
|
5/28/2020
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.55
|
12.80
|
12.80
|
8.41
|
14,140
|
|
|
5/27/2020
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.80
|
8.41
|
50,400
|
|
|
5/26/2020
|
+0.25 / +2.00%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.61
|
8.38
|
148,270
|
|
|
5/25/2020
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.40
|
12.50
|
12.43
|
8.21
|
19,550
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.39
|
8.18
|
32,440
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.46
|
8.18
|
24,480
|
|
|
5/20/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.45
|
8.18
|
26,190
|
|
|
5/19/2020
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.36
|
8.15
|
98,910
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.38
|
8.11
|
26,260
|
|
|
5/15/2020
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.20
|
12.35
|
12.31
|
8.11
|
60,950
|
|
|
5/14/2020
|
-0.15 / -1.20%
|
12.40
|
12.50
|
12.20
|
12.35
|
12.30
|
8.11
|
94,870
|
|
|
5/13/2020
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
8.21
|
47,730
|
|
|
5/12/2020
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
8.15
|
21,850
|
|
|