|
Closing price on 7/17/2025
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
5,500 |
| Split-adjusted Price |
14.85 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.40
|
14.85
|
14.61
|
14.85
|
5,500
|
|
|
7/16/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.91
|
14.90
|
100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
15.05
|
15.25
|
15.00
|
15.00
|
15.02
|
15.00
|
15,200
|
|
|
7/14/2025
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.97
|
15.00
|
19,700
|
|
|
7/11/2025
|
+0.25 / +1.70%
|
14.75
|
14.95
|
14.75
|
14.95
|
14.77
|
14.95
|
10,000
|
|
|
7/10/2025
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.62
|
14.70
|
4,000
|
|
|
7/9/2025
|
+0.05 / +0.35%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.49
|
14.50
|
18,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.30
|
14.45
|
14.35
|
14.45
|
2,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.30
|
14.45
|
14.33
|
14.45
|
1,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
100
|
|
|
7/3/2025
|
-0.05 / -0.34%
|
14.30
|
14.45
|
14.20
|
14.45
|
14.27
|
14.45
|
4,200
|
|
|
7/2/2025
|
+0.20 / +1.40%
|
14.45
|
14.55
|
14.45
|
14.50
|
14.50
|
14.50
|
2,500
|
|
|
7/1/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
254,200
|
|
|
6/30/2025
|
-0.10 / -0.69%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.33
|
14.35
|
2,800
|
|
|
6/27/2025
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.25
|
14.45
|
14.31
|
14.45
|
2,100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.25
|
14.40
|
14.30
|
14.40
|
2,900
|
|
|
6/25/2025
|
+0.10 / +0.70%
|
14.35
|
14.40
|
14.35
|
14.40
|
14.35
|
14.40
|
52,400
|
|
|
6/24/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.25
|
14.30
|
14.27
|
14.30
|
2,700
|
|
|
6/23/2025
|
+0.15 / +1.06%
|
14.00
|
14.35
|
14.00
|
14.35
|
14.13
|
14.35
|
8,100
|
|
|
6/20/2025
|
-0.25 / -1.64%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
14.18
|
400
|
|
|
6/19/2025
|
+0.20 / +1.33%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
14.42
|
100
|
|
|
6/18/2025
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.05
|
15.11
|
14.23
|
8,100
|
|
|
6/17/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
14.99
|
14.27
|
800
|
|
|
6/16/2025
|
-0.05 / -0.33%
|
15.05
|
15.10
|
14.85
|
15.10
|
14.97
|
14.27
|
12,900
|
|
|
6/13/2025
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.80
|
15.15
|
14.90
|
14.32
|
19,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.04
|
14.37
|
11,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.37
|
0
|
|
|
6/10/2025
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.37
|
100
|
|
|
6/9/2025
|
+0.25 / +1.67%
|
15.00
|
15.25
|
14.90
|
15.25
|
15.00
|
14.42
|
10,000
|
|
|
6/6/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.18
|
0
|
|
|