|
Closing price on 6/5/2017
|
|
| Open |
12.85 |
| High |
12.85 |
| Low |
12.40 |
| Volume |
39,780 |
| Split-adjusted Price |
5.70 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2017
|
+0.20 / +1.79%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.24
|
5.20
|
26,790
|
|
|
5/18/2017
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
5.10
|
11,140
|
|
|
5/17/2017
|
+0.15 / +1.37%
|
10.95
|
11.15
|
10.90
|
11.10
|
10.92
|
5.06
|
30,680
|
|
|
5/16/2017
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.81
|
4.99
|
9,620
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
5.01
|
18,890
|
|
|
5/12/2017
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.80
|
11.00
|
10.81
|
5.01
|
2,680
|
|
|
5/11/2017
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.85
|
10.95
|
10.90
|
4.99
|
26,090
|
|
|
5/10/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.93
|
5.01
|
28,220
|
|
|
5/9/2017
|
+0.10 / +0.92%
|
10.95
|
11.40
|
10.85
|
11.00
|
10.98
|
5.01
|
14,520
|
|
|
5/8/2017
|
-0.10 / -0.91%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.85
|
4.97
|
7,990
|
|
|
5/5/2017
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.70
|
11.00
|
10.84
|
5.01
|
27,150
|
|
|
5/4/2017
|
-0.10 / -0.89%
|
10.90
|
11.10
|
10.75
|
11.10
|
10.94
|
5.06
|
18,000
|
|
|
5/3/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.60
|
11.20
|
10.81
|
5.10
|
20,120
|
|
|
4/28/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.95
|
11.20
|
11.11
|
5.10
|
15,360
|
|
|
4/27/2017
|
+0.20 / +1.82%
|
11.10
|
11.45
|
10.75
|
11.20
|
10.99
|
5.10
|
10,530
|
|
|
4/26/2017
|
-0.20 / -1.79%
|
11.15
|
11.15
|
10.50
|
11.00
|
10.60
|
5.01
|
11,310
|
|
|
4/25/2017
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.02
|
5.10
|
12,070
|
|
|
4/24/2017
|
+0.20 / +1.85%
|
10.95
|
11.00
|
10.30
|
11.00
|
10.83
|
5.01
|
42,930
|
|
|
4/21/2017
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.67
|
4.92
|
28,220
|
|
|