|
Closing price on 6/6/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
100 |
| Split-adjusted Price |
15.40 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.40
|
100
|
|
|
6/3/2022
|
-0.20 / -1.14%
|
17.60
|
18.00
|
16.65
|
17.30
|
17.75
|
15.40
|
13,300
|
|
|
6/2/2022
|
-0.85 / -4.63%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.42
|
15.58
|
63,900
|
|
|
6/1/2022
|
+0.65 / +3.67%
|
17.85
|
18.35
|
17.80
|
18.35
|
17.90
|
16.33
|
10,800
|
|
|
5/31/2022
|
-0.80 / -4.32%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.75
|
1,000
|
|
|
5/30/2022
|
-0.50 / -2.63%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
16.47
|
800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.91
|
0
|
|
|
5/26/2022
|
+1.00 / +5.56%
|
17.55
|
19.00
|
17.20
|
19.00
|
17.44
|
16.91
|
2,700
|
|
|
5/25/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
16.02
|
9,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.91
|
16.02
|
8,600
|
|
|
5/23/2022
|
-0.30 / -1.64%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.30
|
16.02
|
10,600
|
|
|
5/20/2022
|
-0.70 / -3.68%
|
18.55
|
19.40
|
18.30
|
18.30
|
18.35
|
16.29
|
17,200
|
|
|
5/19/2022
|
+0.55 / +2.98%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.07
|
16.91
|
300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
16.42
|
0
|
|
|
5/17/2022
|
-0.40 / -2.12%
|
19.50
|
19.50
|
18.40
|
18.45
|
18.47
|
16.42
|
30,900
|
|
|
5/16/2022
|
+0.55 / +3.01%
|
17.30
|
19.55
|
17.30
|
18.85
|
18.33
|
16.78
|
15,200
|
|
|
5/13/2022
|
-0.60 / -3.17%
|
18.80
|
19.85
|
18.00
|
18.30
|
18.37
|
16.29
|
28,900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.48
|
16.82
|
600
|
|
|
5/11/2022
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.20
|
18.90
|
18.83
|
16.82
|
1,300
|
|
|
5/10/2022
|
-0.20 / -1.05%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.49
|
16.73
|
5,800
|
|
|
5/9/2022
|
-0.25 / -1.30%
|
19.00
|
19.40
|
18.60
|
19.00
|
19.05
|
16.91
|
13,000
|
|
|
5/6/2022
|
-0.35 / -1.79%
|
18.85
|
19.40
|
18.50
|
19.25
|
19.04
|
17.13
|
6,500
|
|
|
5/5/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.10
|
19.60
|
19.48
|
17.45
|
500
|
|
|
5/4/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.05
|
19.60
|
19.36
|
17.45
|
15,900
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.53
|
100
|
|
|
4/28/2022
|
+0.10 / +0.51%
|
18.65
|
19.70
|
18.65
|
19.70
|
19.02
|
17.53
|
3,700
|
|
|
4/27/2022
|
+0.35 / +1.82%
|
18.55
|
19.85
|
18.55
|
19.60
|
19.49
|
17.45
|
8,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.60
|
19.25
|
18.50
|
19.25
|
18.61
|
17.13
|
3,200
|
|
|
4/25/2022
|
-0.75 / -3.75%
|
20.00
|
20.00
|
18.60
|
19.25
|
19.26
|
17.13
|
44,600
|
|
|
4/22/2022
|
+0.95 / +4.99%
|
19.00
|
20.20
|
19.00
|
20.00
|
19.06
|
17.80
|
9,800
|
|
|