|
Closing price on 6/29/2020
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
33,110 |
| Split-adjusted Price |
10.18 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.59
|
10.18
|
33,110
|
|
|
6/26/2020
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.60
|
14.60
|
14.66
|
10.15
|
40,780
|
|
|
6/25/2020
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.30
|
14.65
|
14.54
|
10.18
|
44,030
|
|
|
6/24/2020
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.69
|
10.18
|
44,380
|
|
|
6/23/2020
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.61
|
10.22
|
53,050
|
|
|
6/22/2020
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.40
|
14.70
|
14.58
|
10.22
|
100,690
|
|
|
6/19/2020
|
+0.20 / +1.39%
|
14.35
|
14.55
|
14.30
|
14.55
|
14.46
|
10.11
|
46,970
|
|
|
6/18/2020
|
+0.45 / +3.24%
|
14.20
|
14.70
|
14.20
|
14.35
|
14.40
|
9.97
|
110,360
|
|
|
6/17/2020
|
-0.05 / -0.36%
|
13.95
|
14.05
|
13.90
|
13.90
|
13.95
|
9.66
|
155,560
|
|
|
6/16/2020
|
+0.05 / +0.36%
|
14.40
|
14.40
|
13.70
|
13.95
|
13.90
|
9.70
|
40,070
|
|
|
6/15/2020
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.90
|
9.66
|
219,730
|
|
|
6/12/2020
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.94
|
9.04
|
79,700
|
|
|
6/11/2020
|
-0.25 / -1.87%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.16
|
9.10
|
67,350
|
|
|
6/10/2020
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.10
|
13.35
|
13.25
|
9.28
|
29,960
|
|
|
6/9/2020
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.27
|
9.24
|
86,500
|
|
|
6/8/2020
|
+0.05 / +0.38%
|
13.25
|
13.60
|
13.20
|
13.25
|
13.32
|
9.21
|
57,070
|
|
|
6/5/2020
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.14
|
9.17
|
19,330
|
|
|
6/4/2020
|
+0.35 / +2.73%
|
12.80
|
13.15
|
12.80
|
13.15
|
12.95
|
9.14
|
73,980
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.75
|
12.80
|
12.85
|
8.90
|
40,690
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.80
|
12.80
|
12.81
|
8.90
|
28,570
|
|
|
6/1/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.81
|
8.90
|
10,540
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.71
|
8.90
|
24,230
|
|
|
5/28/2020
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.55
|
12.80
|
12.80
|
8.90
|
14,140
|
|
|
5/27/2020
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.80
|
8.90
|
50,400
|
|
|
5/26/2020
|
+0.25 / +2.00%
|
12.50
|
12.90
|
12.50
|
12.75
|
12.61
|
8.86
|
148,270
|
|
|
5/25/2020
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.40
|
12.50
|
12.43
|
8.69
|
19,550
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.45
|
12.39
|
8.65
|
32,440
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.40
|
12.45
|
12.46
|
8.65
|
24,480
|
|
|
5/20/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.30
|
12.45
|
12.45
|
8.65
|
26,190
|
|
|
5/19/2020
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.36
|
8.62
|
98,910
|
|
|