|
Closing price on 7/12/2019
|
|
| Open |
12.00 |
| High |
12.25 |
| Low |
12.00 |
| Volume |
50,010 |
| Split-adjusted Price |
8.51 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
+0.35 / +2.94%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.16
|
8.51
|
50,010
|
|
|
7/11/2019
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.82
|
8.27
|
35,440
|
|
|
7/10/2019
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.74
|
8.20
|
20,180
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.35
|
11.65
|
11.59
|
8.10
|
18,630
|
|
|
7/8/2019
|
+0.10 / +0.87%
|
11.30
|
11.65
|
11.30
|
11.65
|
11.48
|
8.10
|
4,200
|
|
|
7/5/2019
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.55
|
11.51
|
8.03
|
1,700
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.60
|
11.52
|
8.06
|
7,380
|
|
|
7/3/2019
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.47
|
8.06
|
5,320
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.35
|
11.55
|
11.48
|
8.03
|
17,950
|
|
|
7/1/2019
|
+0.25 / +2.21%
|
11.40
|
11.70
|
11.30
|
11.55
|
11.47
|
8.03
|
34,600
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.28
|
7.85
|
13,470
|
|
|
6/27/2019
|
+0.05 / +0.44%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.17
|
7.85
|
9,130
|
|
|
6/26/2019
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.05
|
11.25
|
11.19
|
7.82
|
17,340
|
|
|
6/25/2019
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.25
|
11.24
|
7.82
|
8,900
|
|
|
6/24/2019
|
+0.10 / +0.90%
|
11.15
|
11.35
|
11.15
|
11.25
|
11.26
|
7.82
|
8,440
|
|
|
6/21/2019
|
-0.20 / -1.76%
|
11.25
|
11.25
|
11.15
|
11.15
|
11.23
|
7.75
|
8,550
|
|
|
6/20/2019
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.35
|
11.22
|
7.89
|
32,710
|
|
|
6/19/2019
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.18
|
7.92
|
22,890
|
|
|
6/18/2019
|
-0.30 / -2.61%
|
11.20
|
11.55
|
11.20
|
11.20
|
11.29
|
7.78
|
9,660
|
|
|
6/17/2019
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.30
|
11.50
|
11.42
|
7.99
|
5,780
|
|
|
6/14/2019
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.05
|
11.45
|
11.21
|
7.96
|
40,230
|
|
|
6/13/2019
|
-0.35 / -3.02%
|
11.50
|
11.70
|
11.25
|
11.25
|
11.32
|
7.82
|
24,200
|
|
|
6/12/2019
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.53
|
8.06
|
6,420
|
|
|
6/11/2019
|
-1.90 / -13.87%
|
12.05
|
12.05
|
11.45
|
11.80
|
11.71
|
8.20
|
64,160
|
|
|
6/10/2019
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
13.70
|
13.64
|
8.29
|
36,940
|
|
|
6/7/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.58
|
8.29
|
13,180
|
|
|
6/6/2019
|
-0.10 / -0.72%
|
13.70
|
13.75
|
13.55
|
13.70
|
13.62
|
8.29
|
34,300
|
|
|
6/5/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.74
|
8.35
|
11,060
|
|
|
6/4/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.65
|
8.35
|
18,170
|
|
|
6/3/2019
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.50
|
13.80
|
13.68
|
8.35
|
21,860
|
|
|