|
Closing price on 8/6/2020
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.15 |
| Volume |
111,240 |
| Split-adjusted Price |
10.84 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-3.00 / -17.34%
|
14.30
|
14.80
|
14.15
|
14.30
|
14.39
|
10.84
|
111,240
|
|
|
8/5/2020
|
+0.15 / +0.87%
|
17.25
|
17.30
|
16.95
|
17.30
|
17.18
|
11.37
|
498,490
|
|
|
8/4/2020
|
+0.70 / +4.26%
|
16.80
|
17.40
|
16.80
|
17.15
|
17.12
|
11.27
|
404,230
|
|
|
8/3/2020
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.20
|
10.81
|
761,930
|
|
|
7/31/2020
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.09
|
10.12
|
116,890
|
|
|
7/30/2020
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.70
|
14.90
|
14.86
|
9.79
|
79,930
|
|
|
7/29/2020
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.40
|
14.95
|
14.80
|
9.82
|
165,580
|
|
|
7/28/2020
|
+0.55 / +3.74%
|
14.70
|
15.35
|
14.70
|
15.25
|
15.07
|
10.02
|
118,880
|
|
|
7/27/2020
|
-0.75 / -4.85%
|
14.80
|
15.25
|
14.70
|
14.70
|
14.94
|
9.66
|
131,570
|
|
|
7/24/2020
|
+0.10 / +0.65%
|
15.40
|
15.45
|
14.90
|
15.45
|
15.21
|
10.15
|
243,720
|
|
|
7/23/2020
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.20
|
15.35
|
15.33
|
10.09
|
92,280
|
|
|
7/22/2020
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.54
|
10.18
|
60,430
|
|
|
7/21/2020
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.62
|
10.25
|
142,860
|
|
|
7/20/2020
|
+0.10 / +0.63%
|
16.05
|
16.25
|
15.90
|
16.00
|
16.05
|
10.51
|
148,530
|
|
|
7/17/2020
|
+0.40 / +2.58%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.89
|
10.45
|
141,560
|
|
|
7/16/2020
|
+0.15 / +0.98%
|
15.35
|
15.80
|
15.30
|
15.50
|
15.60
|
10.18
|
100,660
|
|
|
7/15/2020
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.31
|
10.09
|
15,410
|
|
|
7/14/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.33
|
10.05
|
27,470
|
|
|
7/13/2020
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.31
|
10.09
|
50,690
|
|
|
7/10/2020
|
-0.15 / -0.97%
|
15.20
|
15.45
|
15.10
|
15.30
|
15.19
|
10.05
|
62,800
|
|
|
7/9/2020
|
+0.05 / +0.32%
|
15.40
|
15.45
|
15.20
|
15.45
|
15.38
|
10.15
|
72,930
|
|
|
7/8/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.05
|
15.40
|
15.23
|
10.12
|
33,740
|
|
|
7/7/2020
|
+0.40 / +2.67%
|
15.00
|
15.45
|
14.90
|
15.40
|
15.22
|
10.12
|
80,370
|
|
|
7/6/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
9.86
|
44,970
|
|
|
7/3/2020
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.77
|
9.86
|
28,030
|
|
|
7/2/2020
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.35
|
14.50
|
14.47
|
9.53
|
30,070
|
|
|
7/1/2020
|
+0.05 / +0.35%
|
14.40
|
14.55
|
14.20
|
14.45
|
14.38
|
9.49
|
65,300
|
|
|
6/30/2020
|
-0.25 / -1.71%
|
14.50
|
14.65
|
14.40
|
14.40
|
14.49
|
9.46
|
43,820
|
|
|
6/29/2020
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.59
|
9.63
|
33,110
|
|
|
6/26/2020
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.60
|
14.60
|
14.66
|
9.59
|
40,780
|
|
|