|
Closing price on 6/28/2021
|
|
| Open |
15.35 |
| High |
15.40 |
| Low |
15.30 |
| Volume |
23,300 |
| Split-adjusted Price |
13.71 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.36
|
13.71
|
23,300
|
|
|
6/25/2021
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.30
|
15.35
|
15.35
|
13.66
|
32,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.25
|
15.40
|
15.32
|
13.71
|
23,100
|
|
|
6/23/2021
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.36
|
13.71
|
50,000
|
|
|
6/22/2021
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.40
|
15.40
|
15.43
|
13.71
|
32,800
|
|
|
6/21/2021
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.45
|
15.45
|
15.49
|
13.75
|
56,300
|
|
|
6/18/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.45
|
15.55
|
15.47
|
13.84
|
99,100
|
|
|
6/17/2021
|
-0.35 / -2.21%
|
15.50
|
15.70
|
15.45
|
15.50
|
15.50
|
13.80
|
42,700
|
|
|
6/16/2021
|
+0.30 / +1.93%
|
15.60
|
15.90
|
14.70
|
15.85
|
15.64
|
14.11
|
49,500
|
|
|
6/15/2021
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.71
|
13.84
|
41,000
|
|
|
6/14/2021
|
+0.05 / +0.28%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.60
|
14.11
|
198,400
|
|
|
6/11/2021
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.20
|
17.55
|
17.55
|
14.07
|
107,700
|
|
|
6/10/2021
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.43
|
13.99
|
47,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.36
|
13.95
|
71,900
|
|
|
6/8/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.30
|
17.40
|
17.38
|
13.95
|
79,100
|
|
|
6/7/2021
|
+0.15 / +0.87%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.39
|
13.91
|
42,100
|
|
|
6/4/2021
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.29
|
13.79
|
116,800
|
|
|
6/3/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
13.87
|
54,200
|
|
|
6/2/2021
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.20
|
13.87
|
50,600
|
|
|
6/1/2021
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.34
|
13.71
|
46,600
|
|
|
5/31/2021
|
+0.50 / +2.96%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.01
|
13.95
|
70,800
|
|
|
5/28/2021
|
-0.05 / -0.29%
|
17.00
|
17.15
|
16.85
|
16.90
|
16.90
|
13.55
|
32,300
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.80
|
16.95
|
16.93
|
13.59
|
46,200
|
|
|
5/26/2021
|
+0.05 / +0.30%
|
16.90
|
17.15
|
16.80
|
16.95
|
16.97
|
13.59
|
81,600
|
|
|
5/25/2021
|
+0.20 / +1.20%
|
16.70
|
16.95
|
16.60
|
16.90
|
16.81
|
13.55
|
97,200
|
|
|
5/24/2021
|
+0.25 / +1.52%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.51
|
13.39
|
37,500
|
|
|
5/21/2021
|
+0.15 / +0.92%
|
16.45
|
16.50
|
16.30
|
16.45
|
16.39
|
13.19
|
37,700
|
|
|
5/20/2021
|
-0.20 / -1.21%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
13.07
|
42,900
|
|
|
5/19/2021
|
-0.10 / -0.60%
|
16.45
|
16.55
|
16.30
|
16.50
|
16.38
|
13.23
|
8,000
|
|
|
5/18/2021
|
+0.25 / +1.53%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.35
|
13.31
|
51,200
|
|
|