|
Closing price on 7/16/2021
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
11,100 |
| Split-adjusted Price |
13.13 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.20 / -1.34%
|
14.60
|
14.90
|
14.50
|
14.75
|
14.59
|
13.13
|
11,100
|
|
|
7/15/2021
|
+0.55 / +3.82%
|
14.35
|
14.95
|
14.30
|
14.95
|
14.35
|
13.31
|
45,500
|
|
|
7/14/2021
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.25
|
14.40
|
14.38
|
12.82
|
43,200
|
|
|
7/13/2021
|
-0.05 / -0.34%
|
14.50
|
14.80
|
14.45
|
14.45
|
14.53
|
12.86
|
13,900
|
|
|
7/12/2021
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.40
|
12.91
|
41,600
|
|
|
7/9/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
13.35
|
22,100
|
|
|
7/8/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.05
|
15.10
|
15.17
|
13.44
|
6,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.02
|
13.53
|
15,800
|
|
|
7/6/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.28
|
13.53
|
6,400
|
|
|
7/5/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.05
|
15.20
|
15.22
|
13.53
|
45,600
|
|
|
7/2/2021
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.35
|
15.40
|
15.36
|
13.71
|
22,400
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.38
|
13.71
|
15,800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.37
|
13.71
|
13,600
|
|
|
6/29/2021
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.35
|
15.40
|
15.35
|
13.71
|
13,500
|
|
|
6/28/2021
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.36
|
13.71
|
23,300
|
|
|
6/25/2021
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.30
|
15.35
|
15.35
|
13.66
|
32,900
|
|
|
6/24/2021
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.25
|
15.40
|
15.32
|
13.71
|
23,100
|
|
|
6/23/2021
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.36
|
13.71
|
50,000
|
|
|
6/22/2021
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.40
|
15.40
|
15.43
|
13.71
|
32,800
|
|
|
6/21/2021
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.45
|
15.45
|
15.49
|
13.75
|
56,300
|
|
|
6/18/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.45
|
15.55
|
15.47
|
13.84
|
99,100
|
|
|
6/17/2021
|
-0.35 / -2.21%
|
15.50
|
15.70
|
15.45
|
15.50
|
15.50
|
13.80
|
42,700
|
|
|
6/16/2021
|
+0.30 / +1.93%
|
15.60
|
15.90
|
14.70
|
15.85
|
15.64
|
14.11
|
49,500
|
|
|
6/15/2021
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.71
|
13.84
|
41,000
|
|
|
6/14/2021
|
+0.05 / +0.28%
|
17.65
|
17.70
|
17.50
|
17.60
|
17.60
|
14.11
|
198,400
|
|
|
6/11/2021
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.20
|
17.55
|
17.55
|
14.07
|
107,700
|
|
|
6/10/2021
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.43
|
13.99
|
47,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.36
|
13.95
|
71,900
|
|
|
6/8/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.30
|
17.40
|
17.38
|
13.95
|
79,100
|
|
|
6/7/2021
|
+0.15 / +0.87%
|
17.30
|
17.50
|
17.30
|
17.35
|
17.39
|
13.91
|
42,100
|
|
|