|
Closing price on 8/29/2018
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
7,520 |
| Split-adjusted Price |
6.35 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.51
|
6.35
|
7,520
|
|
|
8/28/2018
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
6.35
|
2,940
|
|
|
8/27/2018
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
6.42
|
12,610
|
|
|
8/24/2018
|
+0.10 / +0.96%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.53
|
6.35
|
10,310
|
|
|
8/23/2018
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.43
|
6.29
|
8,440
|
|
|
8/22/2018
|
-0.25 / -2.33%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.58
|
6.35
|
12,570
|
|
|
8/21/2018
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.30
|
10.75
|
10.68
|
6.51
|
4,120
|
|
|
8/20/2018
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.71
|
6.57
|
3,080
|
|
|
8/17/2018
|
+0.10 / +0.93%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.83
|
6.54
|
1,050
|
|
|
8/16/2018
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.73
|
6.48
|
2,640
|
|
|
8/15/2018
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.80
|
10.80
|
10.82
|
6.54
|
31,520
|
|
|
8/14/2018
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.91
|
6.57
|
16,310
|
|
|
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
|
|
|