|
Closing price on 8/13/2018
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
18,220 |
| Split-adjusted Price |
6.60 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.20 / +1.87%
|
10.80
|
10.95
|
10.70
|
10.90
|
10.87
|
6.60
|
18,220
|
|
|
8/10/2018
|
+0.10 / +0.94%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.70
|
6.48
|
20,680
|
|
|
8/9/2018
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.61
|
6.42
|
19,600
|
|
|
8/8/2018
|
+0.10 / +0.96%
|
10.50
|
10.75
|
10.45
|
10.55
|
10.56
|
6.39
|
5,460
|
|
|
8/7/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.45
|
6.32
|
8,420
|
|
|
8/6/2018
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.35
|
10.45
|
10.45
|
6.32
|
14,550
|
|
|
8/3/2018
|
+0.10 / +0.98%
|
10.20
|
10.35
|
10.20
|
10.30
|
10.27
|
6.23
|
18,310
|
|
|
8/2/2018
|
+0.10 / +0.99%
|
10.20
|
10.45
|
10.00
|
10.20
|
10.10
|
6.17
|
47,530
|
|
|
8/1/2018
|
-0.30 / -2.88%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.22
|
6.11
|
25,040
|
|
|
7/31/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.10
|
10.40
|
10.19
|
6.29
|
23,460
|
|
|
7/30/2018
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.10
|
10.45
|
10.17
|
6.32
|
26,550
|
|
|
7/27/2018
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.15
|
10.40
|
10.20
|
6.29
|
10,980
|
|
|
7/26/2018
|
-0.25 / -2.39%
|
10.25
|
10.60
|
10.20
|
10.20
|
10.27
|
6.17
|
8,080
|
|
|
7/25/2018
|
+0.15 / +1.46%
|
10.25
|
10.70
|
10.25
|
10.45
|
10.30
|
6.32
|
14,080
|
|
|
7/24/2018
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.25
|
10.30
|
10.37
|
6.23
|
12,340
|
|
|
7/23/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.70
|
10.29
|
6.48
|
16,330
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.35
|
10.70
|
10.56
|
6.48
|
23,290
|
|
|
7/19/2018
|
+0.20 / +1.90%
|
10.60
|
10.95
|
10.00
|
10.70
|
10.19
|
6.48
|
16,580
|
|
|
7/18/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.50
|
10.34
|
6.35
|
2,320
|
|
|
7/17/2018
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.45
|
6.35
|
1,280
|
|
|
7/16/2018
|
+0.20 / +1.96%
|
10.75
|
10.75
|
10.05
|
10.40
|
10.33
|
6.29
|
6,580
|
|
|
7/13/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.04
|
6.17
|
36,560
|
|
|
7/12/2018
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.05
|
6.11
|
7,960
|
|
|
7/11/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.24
|
6.11
|
44,440
|
|
|
7/10/2018
|
+0.15 / +1.46%
|
10.25
|
10.65
|
10.05
|
10.40
|
10.23
|
6.29
|
14,660
|
|
|
7/9/2018
|
-0.55 / -5.09%
|
10.70
|
10.75
|
10.25
|
10.25
|
10.57
|
6.20
|
3,310
|
|
|
7/6/2018
|
-0.20 / -1.82%
|
10.50
|
10.85
|
10.25
|
10.80
|
10.36
|
6.54
|
28,380
|
|
|
7/5/2018
|
+0.05 / +0.46%
|
10.95
|
11.40
|
10.30
|
11.00
|
10.45
|
6.66
|
5,550
|
|
|
7/4/2018
|
+0.10 / +0.92%
|
11.50
|
11.50
|
10.15
|
10.95
|
10.68
|
6.63
|
25,470
|
|
|
7/3/2018
|
-0.55 / -4.82%
|
10.80
|
11.00
|
10.65
|
10.85
|
10.74
|
6.57
|
10,150
|
|
|