|
Closing price on 7/15/2022
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
31,600 |
| Split-adjusted Price |
13.81 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
-0.25 / -1.68%
|
14.30
|
14.90
|
14.30
|
14.65
|
14.58
|
13.81
|
31,600
|
|
|
7/14/2022
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.30
|
14.90
|
14.48
|
14.04
|
20,100
|
|
|
7/13/2022
|
-0.20 / -1.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.68
|
13.85
|
11,500
|
|
|
7/12/2022
|
+0.45 / +3.11%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.58
|
14.04
|
5,800
|
|
|
7/11/2022
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.42
|
13.62
|
20,600
|
|
|
7/8/2022
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
13.57
|
5,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.52
|
13.67
|
10,900
|
|
|
7/6/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.45
|
13.67
|
15,100
|
|
|
7/5/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.78
|
13.85
|
10,400
|
|
|
7/4/2022
|
-0.30 / -1.97%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.92
|
14.04
|
17,200
|
|
|
7/1/2022
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
14.33
|
15,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.13
|
14.42
|
55,400
|
|
|
6/29/2022
|
-0.20 / -1.22%
|
15.80
|
16.35
|
15.80
|
16.20
|
16.10
|
14.42
|
116,000
|
|
|
6/28/2022
|
+0.40 / +2.50%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.30
|
14.60
|
23,300
|
|
|
6/27/2022
|
0.00 / 0.00%
|
16.00
|
16.80
|
15.80
|
16.00
|
16.61
|
14.24
|
43,000
|
|
|
6/24/2022
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.39
|
14.24
|
2,700
|
|
|
6/23/2022
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.78
|
100
|
|
|
6/22/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.89
|
21,300
|
|
|
6/21/2022
|
-0.10 / -0.64%
|
15.70
|
15.75
|
15.60
|
15.60
|
15.70
|
13.89
|
25,500
|
|
|
6/20/2022
|
-0.45 / -2.79%
|
16.00
|
16.00
|
15.65
|
15.70
|
15.78
|
13.97
|
35,500
|
|
|
6/17/2022
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
14.38
|
0
|
|
|
6/16/2022
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.20
|
16.15
|
16.13
|
14.38
|
44,600
|
|
|
6/15/2022
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.31
|
14.42
|
11,900
|
|
|
6/14/2022
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.50
|
16.50
|
16.68
|
14.69
|
1,600
|
|
|
6/13/2022
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.65
|
14.69
|
28,200
|
|
|
6/10/2022
|
-0.20 / -1.18%
|
17.05
|
17.05
|
16.80
|
16.80
|
16.96
|
14.95
|
900
|
|
|
6/9/2022
|
-0.30 / -1.73%
|
17.25
|
17.25
|
16.80
|
17.00
|
16.90
|
15.13
|
64,900
|
|
|
6/8/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.40
|
7,300
|
|
|
6/7/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.29
|
15.40
|
15,200
|
|
|
6/6/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.40
|
100
|
|
|