|
Closing price on 7/15/2020
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
15,410 |
| Split-adjusted Price |
10.09 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.31
|
10.09
|
15,410
|
|
|
7/14/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.33
|
10.05
|
27,470
|
|
|
7/13/2020
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.31
|
10.09
|
50,690
|
|
|
7/10/2020
|
-0.15 / -0.97%
|
15.20
|
15.45
|
15.10
|
15.30
|
15.19
|
10.05
|
62,800
|
|
|
7/9/2020
|
+0.05 / +0.32%
|
15.40
|
15.45
|
15.20
|
15.45
|
15.38
|
10.15
|
72,930
|
|
|
7/8/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.05
|
15.40
|
15.23
|
10.12
|
33,740
|
|
|
7/7/2020
|
+0.40 / +2.67%
|
15.00
|
15.45
|
14.90
|
15.40
|
15.22
|
10.12
|
80,370
|
|
|
7/6/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
9.86
|
44,970
|
|
|
7/3/2020
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.77
|
9.86
|
28,030
|
|
|
7/2/2020
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.50
|
14.47
|
9.53
|
30,070
|
|
|
7/1/2020
|
+0.05 / +0.35%
|
14.40
|
14.55
|
14.20
|
14.45
|
14.38
|
9.49
|
65,300
|
|
|
6/30/2020
|
-0.25 / -1.71%
|
14.50
|
14.65
|
14.40
|
14.40
|
14.49
|
9.46
|
43,820
|
|
|
6/29/2020
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.59
|
9.63
|
33,110
|
|
|
6/26/2020
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.60
|
14.60
|
14.66
|
9.59
|
40,780
|
|
|
6/25/2020
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.30
|
14.65
|
14.54
|
9.63
|
44,030
|
|
|
6/24/2020
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.65
|
14.65
|
14.69
|
9.63
|
44,380
|
|
|
6/23/2020
|
0.00 / 0.00%
|
14.55
|
14.70
|
14.55
|
14.70
|
14.61
|
9.66
|
53,050
|
|
|
6/22/2020
|
+0.15 / +1.03%
|
14.55
|
14.70
|
14.40
|
14.70
|
14.58
|
9.66
|
100,690
|
|
|
6/19/2020
|
+0.20 / +1.39%
|
14.35
|
14.55
|
14.30
|
14.55
|
14.46
|
9.56
|
46,970
|
|
|
6/18/2020
|
+0.45 / +3.24%
|
14.20
|
14.70
|
14.20
|
14.35
|
14.40
|
9.43
|
110,360
|
|
|
6/17/2020
|
-0.05 / -0.36%
|
13.95
|
14.05
|
13.90
|
13.90
|
13.95
|
9.13
|
155,560
|
|
|
6/16/2020
|
+0.05 / +0.36%
|
14.40
|
14.40
|
13.70
|
13.95
|
13.90
|
9.17
|
40,070
|
|
|
6/15/2020
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.90
|
9.13
|
219,730
|
|
|
6/12/2020
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.94
|
8.54
|
79,700
|
|
|
6/11/2020
|
-0.25 / -1.87%
|
13.35
|
13.35
|
13.10
|
13.10
|
13.16
|
8.61
|
67,350
|
|
|
6/10/2020
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.10
|
13.35
|
13.25
|
8.77
|
29,960
|
|
|
6/9/2020
|
+0.05 / +0.38%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.27
|
8.74
|
86,500
|
|
|
6/8/2020
|
+0.05 / +0.38%
|
13.25
|
13.60
|
13.20
|
13.25
|
13.32
|
8.71
|
57,070
|
|
|
6/5/2020
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.14
|
8.67
|
19,330
|
|
|
6/4/2020
|
+0.35 / +2.73%
|
12.80
|
13.15
|
12.80
|
13.15
|
12.95
|
8.64
|
73,980
|
|
|