|
Closing price on 6/30/2017
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
12,330 |
| Split-adjusted Price |
5.14 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.14
|
5.14
|
12,330
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.11
|
5.14
|
4,440
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.98
|
10.20
|
10.10
|
5.14
|
6,730
|
|
|
6/27/2017
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.96
|
5.14
|
48,680
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.05
|
5.19
|
40,810
|
|
|
6/23/2017
|
+0.05 / +0.49%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.19
|
5.19
|
1,080
|
|
|
6/22/2017
|
0.00 / 0.00%
|
10.15
|
10.50
|
9.94
|
10.25
|
10.06
|
5.16
|
28,440
|
|
|
6/21/2017
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.24
|
5.16
|
13,580
|
|
|
6/20/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.35
|
10.50
|
10.54
|
5.29
|
17,370
|
|
|
6/19/2017
|
-0.05 / -0.47%
|
11.00
|
11.00
|
10.55
|
10.60
|
10.62
|
5.34
|
10,920
|
|
|
6/16/2017
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.71
|
5.36
|
15,680
|
|
|
6/15/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.50
|
10.70
|
10.64
|
5.39
|
30,080
|
|
|
6/14/2017
|
-0.35 / -3.18%
|
10.65
|
11.00
|
10.65
|
10.65
|
10.69
|
5.36
|
24,700
|
|
|
6/13/2017
|
-1.60 / -12.70%
|
11.50
|
11.50
|
10.90
|
11.00
|
10.99
|
5.54
|
36,140
|
|
|
6/12/2017
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.31
|
5.74
|
44,350
|
|
|
6/9/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.35
|
5.65
|
19,520
|
|
|
6/8/2017
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.38
|
5.65
|
81,750
|
|
|
6/7/2017
|
-0.20 / -1.61%
|
12.10
|
12.35
|
12.10
|
12.20
|
12.24
|
5.56
|
22,230
|
|
|
6/6/2017
|
-0.10 / -0.80%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.21
|
5.65
|
45,610
|
|
|
6/5/2017
|
-0.35 / -2.72%
|
12.85
|
12.85
|
12.40
|
12.50
|
12.57
|
5.70
|
39,780
|
|
|
6/2/2017
|
+0.70 / +5.76%
|
12.50
|
12.90
|
12.40
|
12.85
|
12.70
|
5.86
|
121,120
|
|
|
6/1/2017
|
+0.75 / +6.58%
|
11.30
|
12.15
|
11.30
|
12.15
|
11.95
|
5.54
|
164,080
|
|
|
5/31/2017
|
+0.60 / +5.56%
|
11.35
|
11.55
|
11.05
|
11.40
|
11.29
|
5.20
|
63,850
|
|
|
5/30/2017
|
-0.25 / -2.26%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.84
|
4.92
|
45,920
|
|
|
5/29/2017
|
-0.05 / -0.45%
|
10.90
|
11.40
|
10.80
|
11.05
|
11.05
|
5.04
|
11,130
|
|
|
5/26/2017
|
-0.05 / -0.45%
|
10.95
|
11.10
|
10.95
|
11.10
|
10.96
|
5.06
|
5,110
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.90
|
11.15
|
11.05
|
5.08
|
15,470
|
|
|
5/24/2017
|
+0.25 / +2.29%
|
10.90
|
11.30
|
10.85
|
11.15
|
10.92
|
5.08
|
22,170
|
|
|
5/23/2017
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.97
|
4.97
|
23,980
|
|
|
5/22/2017
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.09
|
5.15
|
25,430
|
|
|