|
Closing price on 7/24/2024
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
102,400 |
| Split-adjusted Price |
12.80 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
+0.80 / +6.67%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.57
|
12.80
|
102,400
|
|
|
7/23/2024
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.08
|
12.00
|
19,800
|
|
|
7/22/2024
|
+0.30 / +2.63%
|
11.40
|
12.15
|
11.40
|
11.70
|
11.98
|
11.70
|
44,900
|
|
|
7/19/2024
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.17
|
11.40
|
17,900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
10,500
|
|
|
7/17/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,100
|
|
|
7/16/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.82
|
10.90
|
8,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/12/2024
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.02
|
11.00
|
6,200
|
|
|
7/11/2024
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.95
|
10.95
|
3,000
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
11.00
|
11.00
|
11.00
|
3,700
|
|
|
7/9/2024
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
10,700
|
|
|
7/8/2024
|
+0.20 / +1.89%
|
10.60
|
10.85
|
10.55
|
10.80
|
10.70
|
10.80
|
9,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3,600
|
|
|
7/4/2024
|
-0.55 / -4.93%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.56
|
10.60
|
22,200
|
|
|
7/3/2024
|
+0.20 / +1.83%
|
10.95
|
11.40
|
10.70
|
11.15
|
10.94
|
11.15
|
1,000
|
|
|
7/2/2024
|
+0.70 / +6.83%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.93
|
10.95
|
22,200
|
|
|
7/1/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
0
|
|
|
6/28/2024
|
-0.10 / -0.97%
|
10.25
|
10.75
|
10.25
|
10.25
|
10.28
|
10.25
|
2,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
2,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.67
|
10.35
|
3,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.75
|
10.35
|
2,400
|
|
|
6/24/2024
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.65
|
10.35
|
7,400
|
|
|
6/21/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.69
|
10.45
|
2,700
|
|
|
6/20/2024
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.75
|
10.74
|
15,500
|
|
|
6/19/2024
|
-0.15 / -1.38%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.78
|
10.45
|
6,700
|
|
|
6/18/2024
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.84
|
10.59
|
3,300
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.55
|
1,700
|
|
|
6/14/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
10.55
|
6,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.89
|
10.74
|
3,800
|
|
|