|
Closing price on 8/9/2022
|
|
| Open |
14.75 |
| High |
14.95 |
| Low |
14.60 |
| Volume |
177,900 |
| Split-adjusted Price |
14.04 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+0.35 / +2.41%
|
14.55
|
14.90
|
14.40
|
14.90
|
14.57
|
14.04
|
35,100
|
|
|
7/19/2022
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.35
|
14.55
|
14.50
|
13.71
|
25,800
|
|
|
7/18/2022
|
-0.05 / -0.34%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.59
|
13.76
|
30,000
|
|
|
7/15/2022
|
-0.25 / -1.68%
|
14.30
|
14.90
|
14.30
|
14.65
|
14.58
|
13.81
|
31,600
|
|
|
7/14/2022
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.30
|
14.90
|
14.48
|
14.04
|
20,100
|
|
|
7/13/2022
|
-0.20 / -1.34%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.68
|
13.85
|
11,500
|
|
|
7/12/2022
|
+0.45 / +3.11%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.58
|
14.04
|
5,800
|
|
|
7/11/2022
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.30
|
14.45
|
14.42
|
13.62
|
20,600
|
|
|
7/8/2022
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
13.57
|
5,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.52
|
13.67
|
10,900
|
|
|
7/6/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.45
|
13.67
|
15,100
|
|
|
7/5/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.78
|
13.85
|
10,400
|
|
|
7/4/2022
|
-0.30 / -1.97%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.92
|
14.04
|
17,200
|
|
|
7/1/2022
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.07
|
14.33
|
15,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.13
|
14.42
|
55,400
|
|
|
6/29/2022
|
-0.20 / -1.22%
|
15.80
|
16.35
|
15.80
|
16.20
|
16.10
|
14.42
|
116,000
|
|
|