|
Closing price on 7/16/2018
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.05 |
| Volume |
6,580 |
| Split-adjusted Price |
6.29 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.20 / +1.96%
|
10.75
|
10.75
|
10.05
|
10.40
|
10.33
|
6.29
|
6,580
|
|
|
7/13/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.04
|
6.17
|
36,560
|
|
|
7/12/2018
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.05
|
6.11
|
7,960
|
|
|
7/11/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.24
|
6.11
|
44,440
|
|
|
7/10/2018
|
+0.15 / +1.46%
|
10.25
|
10.65
|
10.05
|
10.40
|
10.23
|
6.29
|
14,660
|
|
|
7/9/2018
|
-0.55 / -5.09%
|
10.70
|
10.75
|
10.25
|
10.25
|
10.57
|
6.20
|
3,310
|
|
|
7/6/2018
|
-0.20 / -1.82%
|
10.50
|
10.85
|
10.25
|
10.80
|
10.36
|
6.54
|
28,380
|
|
|
7/5/2018
|
+0.05 / +0.46%
|
10.95
|
11.40
|
10.30
|
11.00
|
10.45
|
6.66
|
5,550
|
|
|
7/4/2018
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.15
|
10.95
|
10.68
|
6.63
|
25,470
|
|
|
7/3/2018
|
-0.55 / -4.82%
|
10.80
|
11.00
|
10.65
|
10.85
|
10.74
|
6.57
|
10,150
|
|
|
7/2/2018
|
-0.05 / -0.44%
|
11.00
|
11.50
|
10.70
|
11.40
|
11.21
|
6.90
|
14,190
|
|
|
6/29/2018
|
+0.20 / +1.78%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
6.93
|
3,030
|
|
|
6/28/2018
|
-0.10 / -0.88%
|
10.80
|
11.50
|
10.65
|
11.25
|
10.98
|
6.81
|
16,940
|
|
|
6/27/2018
|
+0.45 / +4.13%
|
10.90
|
11.65
|
10.80
|
11.35
|
10.98
|
6.87
|
16,030
|
|
|
6/26/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.75
|
6.60
|
37,020
|
|
|
6/25/2018
|
-0.35 / -3.11%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.09
|
6.60
|
17,130
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.75
|
11.25
|
11.13
|
6.81
|
21,560
|
|
|
6/21/2018
|
+0.05 / +0.45%
|
10.95
|
11.35
|
10.95
|
11.25
|
11.21
|
6.81
|
14,990
|
|
|
6/20/2018
|
-0.80 / -6.67%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.35
|
6.78
|
72,430
|
|
|
6/19/2018
|
-0.85 / -6.61%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
7.26
|
28,680
|
|
|
6/18/2018
|
-0.50 / -3.75%
|
12.80
|
12.90
|
12.45
|
12.85
|
12.64
|
7.78
|
18,190
|
|
|
6/15/2018
|
+0.55 / +4.30%
|
12.50
|
13.35
|
12.30
|
13.35
|
12.91
|
8.08
|
24,010
|
|
|
6/14/2018
|
-3.30 / -20.50%
|
13.40
|
13.40
|
12.75
|
12.80
|
13.02
|
7.75
|
46,250
|
|
|
6/13/2018
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.85
|
16.10
|
16.01
|
8.11
|
189,040
|
|
|
6/12/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.55
|
15.90
|
15.77
|
8.01
|
68,340
|
|
|
6/11/2018
|
+0.15 / +0.96%
|
15.90
|
16.00
|
15.65
|
15.80
|
15.88
|
7.96
|
56,420
|
|
|
6/8/2018
|
+0.05 / +0.32%
|
15.90
|
15.95
|
15.65
|
15.65
|
15.83
|
7.88
|
34,610
|
|
|
6/7/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.77
|
7.86
|
40,020
|
|
|
6/6/2018
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.83
|
8.06
|
28,930
|
|
|
6/5/2018
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.97
|
7.96
|
75,600
|
|
|