|
Closing price on 9/20/2023
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
100 |
| Split-adjusted Price |
10.20 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.20
|
100
|
|
|
9/19/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.40
|
10.45
|
10.48
|
10.20
|
2,100
|
|
|
9/18/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.20
|
3,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.25
|
0
|
|
|
9/14/2023
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.50
|
10.50
|
10.51
|
10.25
|
26,700
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.35
|
3,000
|
|
|
9/12/2023
|
-0.15 / -1.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.35
|
6,500
|
|
|
9/11/2023
|
+0.15 / +1.42%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.50
|
100
|
|
|
9/8/2023
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.57
|
10.35
|
6,500
|
|
|
9/7/2023
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.72
|
10.40
|
300
|
|
|
9/6/2023
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
10.45
|
6,000
|
|
|
9/5/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.25
|
7,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.35
|
2,600
|
|
|
8/30/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.55
|
10.60
|
10.60
|
10.35
|
3,200
|
|
|
8/29/2023
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.50
|
10.50
|
10.50
|
10.25
|
7,000
|
|
|
8/28/2023
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.50
|
10.15
|
9,700
|
|
|
8/25/2023
|
-0.15 / -1.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.25
|
600
|
|
|
8/24/2023
|
+0.15 / +1.43%
|
10.50
|
10.65
|
10.40
|
10.65
|
10.47
|
10.40
|
10,200
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.45
|
10.50
|
10.53
|
10.25
|
7,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.25
|
8,000
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.50
|
10.50
|
10.25
|
3,200
|
|
|
8/18/2023
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.64
|
10.25
|
11,600
|
|
|
8/17/2023
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.77
|
10.50
|
8,000
|
|
|
8/16/2023
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.55
|
6,700
|
|
|
8/15/2023
|
+0.10 / +0.94%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.70
|
10.45
|
3,400
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.35
|
6,000
|
|
|
8/11/2023
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.58
|
10.35
|
6,300
|
|
|
8/10/2023
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.67
|
10.40
|
5,400
|
|
|
8/9/2023
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.55
|
10.70
|
10.67
|
10.45
|
9,000
|
|
|
8/8/2023
|
-0.05 / -0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.50
|
10.40
|
2,200
|
|
|