|
Closing price on 8/24/2023
|
|
| Open |
10.50 |
| High |
10.65 |
| Low |
10.40 |
| Volume |
10,200 |
| Split-adjusted Price |
10.40 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.15 / +1.43%
|
10.50
|
10.65
|
10.40
|
10.65
|
10.47
|
10.40
|
10,200
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.45
|
10.50
|
10.53
|
10.25
|
7,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.25
|
8,000
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.50
|
10.50
|
10.25
|
3,200
|
|
|
8/18/2023
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.64
|
10.25
|
11,600
|
|
|
8/17/2023
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.77
|
10.50
|
8,000
|
|
|
8/16/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.55
|
6,700
|
|
|
8/15/2023
|
+0.10 / +0.94%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.70
|
10.45
|
3,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.35
|
6,000
|
|
|
8/11/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.58
|
10.35
|
6,300
|
|
|
8/10/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.67
|
10.40
|
5,400
|
|
|
8/9/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.55
|
10.70
|
10.67
|
10.45
|
9,000
|
|
|
8/8/2023
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.50
|
10.40
|
2,200
|
|
|
8/7/2023
|
+0.15 / +1.42%
|
10.55
|
10.90
|
10.45
|
10.70
|
10.56
|
10.45
|
12,000
|
|
|
8/4/2023
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.52
|
10.30
|
6,900
|
|
|
8/3/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
10.35
|
3,200
|
|
|
8/2/2023
|
+0.10 / +0.96%
|
10.65
|
10.65
|
10.40
|
10.50
|
10.46
|
10.25
|
16,100
|
|
|
8/1/2023
|
-0.40 / -3.70%
|
10.65
|
10.65
|
10.40
|
10.40
|
10.59
|
10.15
|
3,400
|
|
|
7/31/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.69
|
10.55
|
6,000
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.70
|
10.55
|
11,500
|
|
|
7/27/2023
|
-0.10 / -0.92%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.83
|
10.55
|
13,900
|
|
|
7/26/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
10.64
|
3,100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
10.74
|
7,300
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.95
|
11.00
|
11.04
|
10.74
|
5,200
|
|
|
7/21/2023
|
+0.15 / +1.38%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.95
|
10.74
|
12,600
|
|
|
7/20/2023
|
-0.20 / -1.81%
|
10.95
|
11.00
|
10.85
|
10.85
|
10.91
|
10.59
|
9,300
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.95
|
11.05
|
11.02
|
10.79
|
8,200
|
|
|
7/18/2023
|
+0.05 / +0.45%
|
11.05
|
11.05
|
11.00
|
11.05
|
11.02
|
10.79
|
6,500
|
|
|
7/17/2023
|
-0.30 / -2.65%
|
11.10
|
11.25
|
11.00
|
11.00
|
11.07
|
10.74
|
11,100
|
|
|
7/14/2023
|
+0.15 / +1.35%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.23
|
11.03
|
1,600
|
|
|