|
Closing price on 6/4/2025
|
|
| Open |
14.95 |
| High |
15.10 |
| Low |
14.95 |
| Volume |
1,700 |
| Split-adjusted Price |
15.10 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
+0.10 / +0.67%
|
14.95
|
15.10
|
14.95
|
15.10
|
15.03
|
15.10
|
1,700
|
|
|
6/3/2025
|
-0.20 / -1.32%
|
15.00
|
15.35
|
15.00
|
15.00
|
15.07
|
15.00
|
21,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
14.95
|
15.20
|
15.52
|
15.20
|
20,000
|
|
|
5/30/2025
|
+0.25 / +1.67%
|
15.20
|
15.20
|
15.15
|
15.20
|
15.17
|
15.20
|
5,200
|
|
|
5/29/2025
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
14.95
|
14.98
|
14.95
|
1,600
|
|
|
5/28/2025
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.85
|
14.85
|
14.98
|
14.85
|
1,000
|
|
|
5/27/2025
|
-0.20 / -1.31%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
300
|
|
|
5/26/2025
|
+0.35 / +2.35%
|
14.80
|
15.25
|
14.75
|
15.25
|
14.89
|
15.25
|
8,000
|
|
|
5/23/2025
|
-0.10 / -0.67%
|
14.80
|
15.05
|
14.80
|
14.90
|
14.85
|
14.90
|
3,500
|
|
|
5/22/2025
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.86
|
15.00
|
14,000
|
|
|
5/21/2025
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.95
|
14.95
|
14.97
|
14.95
|
1,600
|
|
|
5/20/2025
|
-0.10 / -0.66%
|
15.20
|
15.25
|
14.90
|
15.10
|
15.11
|
15.10
|
10,500
|
|
|
5/19/2025
|
+0.15 / +1.00%
|
15.05
|
15.20
|
14.85
|
15.20
|
14.98
|
15.20
|
14,800
|
|
|
5/16/2025
|
-0.25 / -1.63%
|
15.55
|
15.55
|
15.05
|
15.05
|
15.18
|
15.05
|
33,800
|
|
|
5/15/2025
|
-0.35 / -2.24%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.54
|
15.30
|
14,700
|
|
|
5/14/2025
|
+0.35 / +2.29%
|
15.40
|
15.95
|
15.30
|
15.65
|
15.46
|
15.65
|
3,500
|
|
|
5/13/2025
|
+0.20 / +1.32%
|
15.10
|
15.40
|
14.95
|
15.30
|
15.15
|
15.30
|
12,100
|
|
|
5/12/2025
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.80
|
15.10
|
15.13
|
15.10
|
21,200
|
|
|
5/9/2025
|
-0.05 / -0.33%
|
14.65
|
15.20
|
14.65
|
14.90
|
14.99
|
14.90
|
6,600
|
|
|
5/8/2025
|
+0.45 / +3.10%
|
14.90
|
15.00
|
14.40
|
14.95
|
14.70
|
14.95
|
42,300
|
|
|
5/7/2025
|
-0.25 / -1.69%
|
14.95
|
15.00
|
14.45
|
14.50
|
14.80
|
14.50
|
13,700
|
|
|
5/6/2025
|
-0.35 / -2.32%
|
15.50
|
15.50
|
14.75
|
14.75
|
14.99
|
14.75
|
18,800
|
|
|
5/5/2025
|
-0.85 / -5.33%
|
15.90
|
15.90
|
15.10
|
15.10
|
15.38
|
15.10
|
5,900
|
|
|
4/29/2025
|
+0.25 / +1.59%
|
16.75
|
16.75
|
15.70
|
15.95
|
16.31
|
15.95
|
748,800
|
|
|
4/28/2025
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11,700
|
|
|
4/25/2025
|
+0.95 / +6.91%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.57
|
14.70
|
22,000
|
|
|
4/24/2025
|
+0.55 / +4.17%
|
13.20
|
13.75
|
13.20
|
13.75
|
13.50
|
13.75
|
28,200
|
|
|
4/23/2025
|
+0.20 / +1.54%
|
13.55
|
13.55
|
13.20
|
13.20
|
13.29
|
13.20
|
3,200
|
|
|
4/22/2025
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.65
|
13.00
|
13.11
|
13.00
|
14,600
|
|
|
4/21/2025
|
-0.50 / -3.57%
|
13.65
|
13.80
|
13.50
|
13.50
|
13.52
|
13.50
|
7,300
|
|
|