|
Closing price on 8/26/2019
|
|
| Open |
13.25 |
| High |
13.25 |
| Low |
13.05 |
| Volume |
2,600 |
| Split-adjusted Price |
8.57 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.20 / -1.51%
|
13.25
|
13.25
|
13.05
|
13.05
|
13.08
|
8.57
|
2,600
|
|
|
8/23/2019
|
0.00 / 0.00%
|
13.25
|
13.45
|
13.15
|
13.25
|
13.28
|
8.71
|
44,950
|
|
|
8/22/2019
|
+0.20 / +1.53%
|
12.95
|
13.30
|
12.95
|
13.25
|
13.07
|
8.71
|
47,810
|
|
|
8/21/2019
|
-0.15 / -1.14%
|
13.20
|
13.25
|
13.00
|
13.05
|
13.04
|
8.57
|
28,290
|
|
|
8/20/2019
|
+0.15 / +1.15%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.11
|
8.67
|
16,320
|
|
|
8/19/2019
|
0.00 / 0.00%
|
13.05
|
13.10
|
13.00
|
13.05
|
13.08
|
8.57
|
21,170
|
|
|
8/16/2019
|
-0.05 / -0.38%
|
12.95
|
13.05
|
12.85
|
13.05
|
12.96
|
8.57
|
18,050
|
|
|
8/15/2019
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.90
|
13.10
|
13.02
|
8.61
|
37,700
|
|
|
8/14/2019
|
+0.05 / +0.38%
|
13.05
|
13.15
|
12.85
|
13.10
|
13.02
|
8.61
|
9,220
|
|
|
8/13/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.05
|
13.01
|
8.57
|
9,760
|
|
|
8/12/2019
|
+0.05 / +0.38%
|
13.30
|
13.50
|
13.05
|
13.05
|
13.20
|
8.57
|
45,600
|
|
|
8/9/2019
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.95
|
13.00
|
13.06
|
8.54
|
129,430
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.65
|
12.90
|
12.89
|
8.48
|
13,030
|
|
|
8/7/2019
|
-0.05 / -0.39%
|
12.85
|
13.00
|
12.80
|
12.90
|
12.86
|
8.48
|
27,070
|
|
|
8/6/2019
|
-0.05 / -0.38%
|
12.85
|
12.95
|
12.75
|
12.95
|
12.87
|
8.51
|
22,850
|
|
|
8/5/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
12.99
|
8.54
|
6,350
|
|
|
8/2/2019
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.96
|
8.54
|
90,280
|
|
|
8/1/2019
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.85
|
8.54
|
23,960
|
|
|
7/31/2019
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.55
|
12.90
|
12.71
|
8.48
|
33,370
|
|
|
7/30/2019
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.90
|
13.10
|
13.07
|
8.61
|
17,750
|
|
|
7/29/2019
|
0.00 / 0.00%
|
13.20
|
13.25
|
13.00
|
13.10
|
13.10
|
8.61
|
22,750
|
|
|
7/26/2019
|
+0.20 / +1.55%
|
12.85
|
13.20
|
12.85
|
13.10
|
13.04
|
8.61
|
16,410
|
|
|
7/25/2019
|
-0.30 / -2.27%
|
12.95
|
13.30
|
12.90
|
12.90
|
13.04
|
8.48
|
44,110
|
|
|
7/24/2019
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.50
|
13.20
|
12.82
|
8.67
|
34,320
|
|
|
7/23/2019
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.00
|
8.67
|
16,160
|
|
|
7/22/2019
|
+0.40 / +3.15%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.93
|
8.61
|
64,990
|
|
|
7/19/2019
|
+0.10 / +0.79%
|
12.65
|
12.85
|
12.60
|
12.70
|
12.75
|
8.34
|
46,580
|
|
|
7/18/2019
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.35
|
12.60
|
12.63
|
8.28
|
19,560
|
|
|
7/17/2019
|
+0.05 / +0.40%
|
12.35
|
12.70
|
12.35
|
12.70
|
12.52
|
8.34
|
10,300
|
|
|
7/16/2019
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.25
|
12.65
|
12.48
|
8.31
|
43,680
|
|
|