|
Closing price on 7/24/2019
|
|
| Open |
12.90 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
34,320 |
| Split-adjusted Price |
9.17 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.50
|
13.20
|
12.82
|
9.17
|
34,320
|
|
|
7/23/2019
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.00
|
9.17
|
16,160
|
|
|
7/22/2019
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.93
|
9.10
|
64,990
|
|
|
7/19/2019
|
+0.10 / +0.79%
|
12.65
|
12.85
|
12.60
|
12.70
|
12.75
|
8.83
|
46,580
|
|
|
7/18/2019
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.35
|
12.60
|
12.63
|
8.76
|
19,560
|
|
|
7/17/2019
|
+0.05 / +0.40%
|
12.35
|
12.70
|
12.35
|
12.70
|
12.52
|
8.83
|
10,300
|
|
|
7/16/2019
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.25
|
12.65
|
12.48
|
8.79
|
43,680
|
|
|
7/15/2019
|
+0.35 / +2.86%
|
12.25
|
12.65
|
12.25
|
12.60
|
12.52
|
8.76
|
51,120
|
|
|
7/12/2019
|
+0.35 / +2.94%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.16
|
8.51
|
50,010
|
|
|
7/11/2019
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.82
|
8.27
|
35,440
|
|
|
7/10/2019
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.74
|
8.20
|
20,180
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.35
|
11.65
|
11.59
|
8.10
|
18,630
|
|
|
7/8/2019
|
+0.10 / +0.87%
|
11.30
|
11.65
|
11.30
|
11.65
|
11.48
|
8.10
|
4,200
|
|
|
7/5/2019
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.35
|
11.55
|
11.51
|
8.03
|
1,700
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.50
|
11.60
|
11.52
|
8.06
|
7,380
|
|
|
7/3/2019
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.47
|
8.06
|
5,320
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.35
|
11.55
|
11.48
|
8.03
|
17,950
|
|
|
7/1/2019
|
+0.25 / +2.21%
|
11.40
|
11.70
|
11.30
|
11.55
|
11.47
|
8.03
|
34,600
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.28
|
7.85
|
13,470
|
|
|
6/27/2019
|
+0.05 / +0.44%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.17
|
7.85
|
9,130
|
|
|
6/26/2019
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.05
|
11.25
|
11.19
|
7.82
|
17,340
|
|
|
6/25/2019
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.25
|
11.24
|
7.82
|
8,900
|
|
|
6/24/2019
|
+0.10 / +0.90%
|
11.15
|
11.35
|
11.15
|
11.25
|
11.26
|
7.82
|
8,440
|
|
|
6/21/2019
|
-0.20 / -1.76%
|
11.25
|
11.25
|
11.15
|
11.15
|
11.23
|
7.75
|
8,550
|
|
|
6/20/2019
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.35
|
11.22
|
7.89
|
32,710
|
|
|
6/19/2019
|
+0.20 / +1.79%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.18
|
7.92
|
22,890
|
|
|
6/18/2019
|
-0.30 / -2.61%
|
11.20
|
11.55
|
11.20
|
11.20
|
11.29
|
7.78
|
9,660
|
|
|
6/17/2019
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.30
|
11.50
|
11.42
|
7.99
|
5,780
|
|
|
6/14/2019
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.05
|
11.45
|
11.21
|
7.96
|
40,230
|
|
|
6/13/2019
|
-0.35 / -3.02%
|
11.50
|
11.70
|
11.25
|
11.25
|
11.32
|
7.82
|
24,200
|
|
|