|
Closing price on 6/3/2019
|
|
| Open |
13.75 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
21,860 |
| Split-adjusted Price |
8.35 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2019
|
+0.20 / +1.41%
|
14.20
|
14.70
|
14.00
|
14.40
|
14.33
|
8.72
|
50
|
|
|
5/6/2019
|
-0.10 / -0.70%
|
13.90
|
14.20
|
13.70
|
14.20
|
13.76
|
8.59
|
1,090
|
|
|
5/3/2019
|
-0.10 / -0.69%
|
14.20
|
14.35
|
14.00
|
14.30
|
14.27
|
8.65
|
11,700
|
|
|
5/2/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.22
|
8.72
|
11,040
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.27
|
8.78
|
18,920
|
|
|
4/25/2019
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.85
|
14.50
|
14.08
|
8.78
|
28,620
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.96
|
8.47
|
11,250
|
|
|
4/23/2019
|
+0.10 / +0.72%
|
13.90
|
14.05
|
13.85
|
14.00
|
13.94
|
8.47
|
18,080
|
|
|
4/22/2019
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.95
|
8.41
|
26,590
|
|
|
4/19/2019
|
-0.10 / -0.72%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.78
|
8.35
|
6,630
|
|
|
4/18/2019
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.58
|
8.41
|
7,510
|
|
|