|
Closing price on 7/27/2017
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
10.10 |
| Volume |
38,280 |
| Split-adjusted Price |
5.26 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.10
|
10.45
|
10.16
|
5.26
|
38,280
|
|
|
7/26/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.53
|
5.29
|
16,880
|
|
|
7/25/2017
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.05
|
10.70
|
10.16
|
5.39
|
91,430
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.05
|
10.80
|
10.43
|
5.44
|
49,760
|
|
|
7/21/2017
|
+0.55 / +5.37%
|
10.30
|
10.95
|
10.30
|
10.80
|
10.70
|
5.44
|
68,130
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.15
|
5.16
|
3,820
|
|
|
7/19/2017
|
+0.15 / +1.49%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.05
|
5.16
|
4,080
|
|
|
7/18/2017
|
-0.10 / -0.98%
|
10.00
|
10.45
|
10.00
|
10.10
|
10.19
|
5.09
|
6,970
|
|
|
7/17/2017
|
-0.20 / -1.92%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.14
|
5.14
|
2,960
|
|
|
7/14/2017
|
+0.40 / +4.00%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.19
|
5.24
|
18,850
|
|
|
7/13/2017
|
-0.10 / -0.99%
|
10.00
|
10.35
|
9.99
|
10.00
|
10.09
|
5.04
|
8,510
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
5.09
|
14,210
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.08
|
5.09
|
10,020
|
|
|
7/10/2017
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.22
|
5.09
|
18,790
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.15
|
10.20
|
10.35
|
5.14
|
27,540
|
|
|
7/6/2017
|
-0.15 / -1.45%
|
10.45
|
10.45
|
10.10
|
10.20
|
10.21
|
5.14
|
17,040
|
|
|
7/5/2017
|
+0.35 / +3.50%
|
10.00
|
10.40
|
9.90
|
10.35
|
10.08
|
5.21
|
8,630
|
|
|
7/4/2017
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.03
|
5.04
|
11,560
|
|
|
7/3/2017
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.19
|
5.19
|
4,120
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.14
|
5.14
|
12,330
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.11
|
5.14
|
4,440
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.98
|
10.20
|
10.10
|
5.14
|
6,730
|
|
|
6/27/2017
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.96
|
5.14
|
48,680
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.05
|
5.19
|
40,810
|
|
|
6/23/2017
|
+0.05 / +0.49%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.19
|
5.19
|
1,080
|
|
|
6/22/2017
|
0.00 / 0.00%
|
10.15
|
10.50
|
9.94
|
10.25
|
10.06
|
5.16
|
28,440
|
|
|
6/21/2017
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.24
|
5.16
|
13,580
|
|
|
6/20/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.35
|
10.50
|
10.54
|
5.29
|
17,370
|
|
|
6/19/2017
|
-0.05 / -0.47%
|
11.00
|
11.00
|
10.55
|
10.60
|
10.62
|
5.34
|
10,920
|
|
|
6/16/2017
|
-0.05 / -0.47%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.71
|
5.36
|
15,680
|
|
|