|
Closing price on 9/18/2018
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
7,330 |
| Split-adjusted Price |
6.29 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.23
|
6.29
|
7,330
|
|
|
9/17/2018
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.20
|
10.40
|
10.29
|
6.29
|
6,120
|
|
|
9/14/2018
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.45
|
10.43
|
6.32
|
2,550
|
|
|
9/13/2018
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.20
|
10.50
|
10.21
|
6.35
|
4,700
|
|
|
9/12/2018
|
+0.20 / +1.95%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.43
|
6.32
|
16,880
|
|
|
9/11/2018
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.25
|
6.20
|
8,290
|
|
|
9/10/2018
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.32
|
6.26
|
7,750
|
|
|
9/7/2018
|
+0.10 / +0.97%
|
10.25
|
10.50
|
10.25
|
10.45
|
10.29
|
6.32
|
3,500
|
|
|
9/6/2018
|
+0.05 / +0.49%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.12
|
6.26
|
5,140
|
|
|
9/5/2018
|
+0.05 / +0.49%
|
10.60
|
10.60
|
9.70
|
10.30
|
10.11
|
6.23
|
22,550
|
|
|
9/4/2018
|
-0.25 / -2.38%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.26
|
6.20
|
45,820
|
|
|
8/31/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.50
|
10.43
|
6.35
|
14,480
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.40
|
10.50
|
10.41
|
6.35
|
9,410
|
|
|
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
|
|
|