|
Closing price on 9/22/2017
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
5,620 |
| Split-adjusted Price |
5.64 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
+0.20 / +1.82%
|
11.30
|
11.70
|
10.70
|
11.20
|
11.21
|
5.64
|
5,620
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.74
|
5.54
|
8,470
|
|
|
9/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.72
|
5.54
|
4,570
|
|
|
9/19/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.65
|
11.00
|
11.02
|
5.54
|
5,810
|
|
|
9/18/2017
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.06
|
5.54
|
1,990
|
|
|
9/15/2017
|
-0.30 / -2.73%
|
10.65
|
11.00
|
10.65
|
10.70
|
10.73
|
5.39
|
10,530
|
|
|
9/14/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.80
|
5.54
|
5,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.49
|
7,100
|
|
|
9/12/2017
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.83
|
5.49
|
70
|
|
|
9/11/2017
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.75
|
11.00
|
10.78
|
5.54
|
1,020
|
|
|
9/8/2017
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.91
|
5.54
|
13,930
|
|
|
9/7/2017
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.98
|
5.54
|
4,630
|
|
|
9/6/2017
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
5.59
|
6,370
|
|
|
9/5/2017
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
5.54
|
8,470
|
|
|
9/1/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.59
|
580
|
|
|
8/31/2017
|
+0.20 / +1.83%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
5.59
|
2,050
|
|
|
8/30/2017
|
-0.30 / -2.68%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.92
|
5.49
|
8,240
|
|
|
8/29/2017
|
-0.10 / -0.88%
|
10.65
|
11.30
|
10.65
|
11.20
|
10.95
|
5.64
|
1,520
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.69
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
5.69
|
1,190
|
|
|
8/24/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.30
|
10.91
|
5.69
|
550
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
5.69
|
3,910
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
5.69
|
70
|
|
|
8/21/2017
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.35
|
5.69
|
320
|
|
|
8/18/2017
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.04
|
5.79
|
36,770
|
|
|
8/17/2017
|
+0.20 / +1.82%
|
10.70
|
11.40
|
10.70
|
11.20
|
10.94
|
5.64
|
27,320
|
|
|
8/16/2017
|
-0.50 / -4.35%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.09
|
5.54
|
20,010
|
|
|
8/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.07
|
5.79
|
14,910
|
|
|
8/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.08
|
5.79
|
21,120
|
|
|
8/11/2017
|
+0.30 / +2.68%
|
11.60
|
11.95
|
10.90
|
11.50
|
11.20
|
5.79
|
28,470
|
|
|