|
Closing price on 9/11/2019
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
20,750 |
| Split-adjusted Price |
8.74 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
-0.05 / -0.37%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
8.74
|
20,750
|
|
|
9/10/2019
|
0.00 / 0.00%
|
13.25
|
13.50
|
13.15
|
13.35
|
13.24
|
8.77
|
27,420
|
|
|
9/9/2019
|
-0.05 / -0.37%
|
13.40
|
13.40
|
13.20
|
13.35
|
13.39
|
8.77
|
5,900
|
|
|
9/6/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.20
|
13.40
|
13.34
|
8.80
|
15,820
|
|
|
9/5/2019
|
+0.10 / +0.75%
|
13.35
|
13.70
|
13.20
|
13.40
|
13.32
|
8.80
|
28,760
|
|
|
9/4/2019
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.00
|
13.30
|
13.19
|
8.74
|
30,850
|
|
|
9/3/2019
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.10
|
13.25
|
13.15
|
8.71
|
45,160
|
|
|
8/30/2019
|
+0.10 / +0.76%
|
13.10
|
13.25
|
13.10
|
13.20
|
13.18
|
8.67
|
17,520
|
|
|
8/29/2019
|
+0.05 / +0.38%
|
13.00
|
13.15
|
13.00
|
13.10
|
13.02
|
8.61
|
18,740
|
|
|
8/28/2019
|
0.00 / 0.00%
|
13.05
|
13.15
|
13.05
|
13.05
|
13.11
|
8.57
|
13,730
|
|
|
8/27/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.05
|
13.05
|
13.11
|
8.57
|
20,900
|
|
|
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
|
|
|