|
Closing price on 6/5/2024
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
10.70 |
| Volume |
8,800 |
| Split-adjusted Price |
10.50 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.70 / -6.11%
|
11.45
|
11.45
|
10.70
|
10.75
|
10.75
|
10.50
|
8,800
|
|
|
6/4/2024
|
+0.05 / +0.44%
|
11.40
|
11.70
|
11.20
|
11.45
|
11.47
|
11.18
|
11,100
|
|
|
6/3/2024
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.11
|
11.13
|
36,400
|
|
|
5/31/2024
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.79
|
10.45
|
13,100
|
|
|
5/30/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.85
|
10.86
|
10.59
|
12,900
|
|
|
5/29/2024
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.55
|
10.85
|
10.78
|
10.59
|
6,000
|
|
|
5/28/2024
|
+0.20 / +1.89%
|
10.65
|
10.80
|
10.60
|
10.80
|
10.65
|
10.55
|
8,900
|
|
|
5/27/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.62
|
10.35
|
1,600
|
|
|
5/24/2024
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.74
|
10.45
|
2,900
|
|
|
5/23/2024
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.71
|
10.50
|
13,400
|
|
|
5/22/2024
|
+0.50 / +4.90%
|
10.25
|
10.80
|
10.25
|
10.70
|
10.65
|
10.45
|
31,200
|
|
|
5/21/2024
|
-0.15 / -1.45%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.96
|
600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.22
|
10.11
|
900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.11
|
300
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.11
|
0
|
|
|
5/15/2024
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.28
|
10.11
|
9,100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.01
|
0
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.14
|
10.01
|
1,500
|
|
|
5/10/2024
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.01
|
200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.76
|
0
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
9.76
|
3,700
|
|
|
5/7/2024
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
9.76
|
3,300
|
|
|
5/6/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.57
|
8,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.47
|
100
|
|
|
5/2/2024
|
+0.35 / +3.74%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
9.47
|
500
|
|
|
4/26/2024
|
-0.15 / -1.58%
|
9.65
|
9.79
|
9.35
|
9.35
|
9.59
|
9.13
|
3,800
|
|
|
4/25/2024
|
+0.05 / +0.53%
|
9.90
|
10.10
|
9.50
|
9.50
|
9.92
|
9.28
|
1,900
|
|
|
4/24/2024
|
+0.06 / +0.64%
|
9.90
|
9.90
|
9.45
|
9.45
|
9.70
|
9.23
|
500
|
|
|
4/23/2024
|
-0.51 / -5.15%
|
9.70
|
9.71
|
9.39
|
9.39
|
9.66
|
9.17
|
2,900
|
|
|
4/22/2024
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.72
|
9.67
|
2,200
|
|
|