|
Closing price on 8/19/2021
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.05 |
| Volume |
119,700 |
| Split-adjusted Price |
15.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.75 / +4.45%
|
18.00
|
18.00
|
17.05
|
17.60
|
17.88
|
15.67
|
119,700
|
|
|
8/18/2021
|
+1.10 / +6.98%
|
15.80
|
16.85
|
15.80
|
16.85
|
16.58
|
15.00
|
210,200
|
|
|
8/17/2021
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.75
|
15.75
|
15.78
|
14.02
|
47,200
|
|
|
8/16/2021
|
+0.20 / +1.28%
|
15.65
|
15.80
|
15.60
|
15.80
|
15.71
|
14.06
|
44,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.60
|
15.60
|
15.63
|
13.89
|
80,500
|
|
|
8/12/2021
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.55
|
15.60
|
15.61
|
13.89
|
58,800
|
|
|
8/11/2021
|
+0.10 / +0.64%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.60
|
13.97
|
48,900
|
|
|
8/10/2021
|
+0.15 / +0.97%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.46
|
13.89
|
57,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.40
|
15.45
|
15.44
|
13.75
|
58,100
|
|
|
8/6/2021
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.40
|
15.45
|
15.43
|
13.75
|
46,200
|
|
|
8/5/2021
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.40
|
15.50
|
15.52
|
13.80
|
14,500
|
|
|
8/4/2021
|
+0.05 / +0.32%
|
15.40
|
15.65
|
15.40
|
15.60
|
15.58
|
13.89
|
39,600
|
|
|
8/3/2021
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.35
|
15.55
|
15.46
|
13.84
|
34,800
|
|
|
8/2/2021
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.00
|
15.45
|
15.43
|
13.75
|
44,400
|
|
|
7/30/2021
|
-0.10 / -0.65%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.40
|
13.71
|
52,200
|
|
|
7/29/2021
|
-0.20 / -1.27%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.41
|
13.80
|
53,800
|
|
|
7/28/2021
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.67
|
13.97
|
9,000
|
|
|
7/27/2021
|
+0.20 / +1.31%
|
15.85
|
15.90
|
15.50
|
15.50
|
15.57
|
13.80
|
25,300
|
|
|
7/26/2021
|
+0.75 / +5.15%
|
15.00
|
15.55
|
15.00
|
15.30
|
15.30
|
13.62
|
199,600
|
|
|
7/23/2021
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.55
|
14.55
|
12.95
|
9,900
|
|
|
7/22/2021
|
+0.15 / +1.03%
|
14.50
|
14.95
|
14.50
|
14.75
|
14.79
|
13.13
|
4,800
|
|
|
7/21/2021
|
+0.15 / +1.04%
|
14.50
|
14.60
|
14.45
|
14.60
|
14.50
|
13.00
|
52,200
|
|
|
7/20/2021
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.36
|
12.86
|
5,500
|
|
|
7/19/2021
|
-0.25 / -1.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
12.91
|
28,800
|
|
|
7/16/2021
|
-0.20 / -1.34%
|
14.60
|
14.90
|
14.50
|
14.75
|
14.59
|
13.13
|
11,100
|
|
|
7/15/2021
|
+0.55 / +3.82%
|
14.35
|
14.95
|
14.30
|
14.95
|
14.35
|
13.31
|
45,500
|
|
|
7/14/2021
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.25
|
14.40
|
14.38
|
12.82
|
43,200
|
|
|
7/13/2021
|
-0.05 / -0.34%
|
14.50
|
14.80
|
14.45
|
14.45
|
14.53
|
12.86
|
13,900
|
|
|
7/12/2021
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.40
|
12.91
|
41,600
|
|
|
7/9/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
13.35
|
22,100
|
|
|