|
Closing price on 8/31/2022
|
|
| Open |
14.75 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
30,000 |
| Split-adjusted Price |
14.00 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.70
|
14.85
|
14.78
|
14.00
|
30,000
|
|
|
8/30/2022
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.65
|
14.80
|
14.73
|
13.95
|
16,500
|
|
|
8/29/2022
|
-0.30 / -2.00%
|
14.80
|
14.95
|
14.70
|
14.70
|
14.80
|
13.85
|
54,300
|
|
|
8/26/2022
|
+0.05 / +0.33%
|
15.05
|
15.05
|
14.65
|
15.00
|
14.93
|
14.14
|
54,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
14.95
|
14.92
|
14.09
|
9,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.95
|
14.87
|
14.09
|
32,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.65
|
14.95
|
14.79
|
14.09
|
26,000
|
|
|
8/22/2022
|
-0.15 / -0.99%
|
14.95
|
15.05
|
14.90
|
14.95
|
14.99
|
14.09
|
28,500
|
|
|
8/19/2022
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
14.23
|
37,000
|
|
|
8/18/2022
|
+0.05 / +0.33%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.90
|
14.14
|
31,400
|
|
|
8/17/2022
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.55
|
14.95
|
14.69
|
14.09
|
60,200
|
|
|
8/16/2022
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.60
|
14.75
|
14.75
|
13.90
|
80,800
|
|
|
8/15/2022
|
+0.15 / +1.02%
|
14.70
|
14.80
|
14.55
|
14.80
|
14.68
|
13.95
|
106,400
|
|
|
8/12/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.45
|
14.65
|
14.55
|
13.81
|
113,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.63
|
13.81
|
72,100
|
|
|
8/10/2022
|
-0.25 / -1.68%
|
14.65
|
14.85
|
14.55
|
14.65
|
14.68
|
13.81
|
75,100
|
|
|
8/9/2022
|
+0.20 / +1.36%
|
14.75
|
14.95
|
14.60
|
14.90
|
14.72
|
14.04
|
177,900
|
|
|
8/8/2022
|
-0.25 / -1.67%
|
14.95
|
15.10
|
14.65
|
14.70
|
14.78
|
13.85
|
59,300
|
|
|
8/5/2022
|
-0.05 / -0.33%
|
14.80
|
15.15
|
14.80
|
14.95
|
14.89
|
14.09
|
16,900
|
|
|
8/4/2022
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.01
|
14.14
|
51,400
|
|
|
8/3/2022
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.85
|
15.20
|
14.99
|
14.33
|
65,300
|
|
|
8/2/2022
|
+0.20 / +1.34%
|
14.90
|
15.50
|
14.75
|
15.10
|
14.95
|
14.23
|
152,700
|
|
|
8/1/2022
|
-0.05 / -0.33%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.90
|
14.04
|
141,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.30
|
14.95
|
14.57
|
14.09
|
47,300
|
|
|
7/28/2022
|
+0.10 / +0.67%
|
15.05
|
15.05
|
14.75
|
14.95
|
14.90
|
14.09
|
61,000
|
|
|
7/27/2022
|
-0.10 / -0.67%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.83
|
14.00
|
12,200
|
|
|
7/26/2022
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.85
|
14.95
|
15.00
|
14.09
|
32,200
|
|
|
7/25/2022
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.94
|
14.14
|
49,500
|
|
|
7/22/2022
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.75
|
13.95
|
15,900
|
|
|
7/21/2022
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.60
|
14.75
|
14.78
|
13.90
|
29,300
|
|
|