|
Closing price on 9/22/2022
|
|
| Open |
14.50 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
13,900 |
| Split-adjusted Price |
13.90 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.60
|
13.90
|
13,900
|
|
|
9/21/2022
|
+0.05 / +0.34%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.56
|
13.95
|
26,100
|
|
|
9/20/2022
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.72
|
13.90
|
16,800
|
|
|
9/19/2022
|
-0.15 / -1.01%
|
14.75
|
14.95
|
14.60
|
14.70
|
14.75
|
13.85
|
39,300
|
|
|
9/16/2022
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.75
|
14.85
|
14.87
|
14.00
|
25,800
|
|
|
9/15/2022
|
-0.20 / -1.33%
|
14.90
|
15.05
|
14.75
|
14.80
|
14.89
|
13.95
|
38,600
|
|
|
9/14/2022
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.55
|
15.00
|
14.72
|
14.14
|
43,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.93
|
14.14
|
24,800
|
|
|
9/12/2022
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.86
|
14.14
|
34,200
|
|
|
9/9/2022
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.80
|
14.81
|
13.95
|
22,800
|
|
|
9/8/2022
|
+0.15 / +1.02%
|
14.65
|
14.90
|
14.60
|
14.85
|
14.73
|
14.00
|
65,800
|
|
|
9/7/2022
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.65
|
14.70
|
14.77
|
13.85
|
26,100
|
|
|
9/6/2022
|
-0.20 / -1.34%
|
14.80
|
15.10
|
14.65
|
14.75
|
14.83
|
13.90
|
23,800
|
|
|
9/5/2022
|
+0.10 / +0.67%
|
14.80
|
15.05
|
14.80
|
14.95
|
14.93
|
14.09
|
25,800
|
|
|
8/31/2022
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.70
|
14.85
|
14.78
|
14.00
|
30,000
|
|
|
8/30/2022
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.65
|
14.80
|
14.73
|
13.95
|
16,500
|
|
|
8/29/2022
|
-0.30 / -2.00%
|
14.80
|
14.95
|
14.70
|
14.70
|
14.80
|
13.85
|
54,300
|
|
|
8/26/2022
|
+0.05 / +0.33%
|
15.05
|
15.05
|
14.65
|
15.00
|
14.93
|
14.14
|
54,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.85
|
14.95
|
14.92
|
14.09
|
9,600
|
|
|
8/24/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.95
|
14.87
|
14.09
|
32,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.65
|
14.95
|
14.79
|
14.09
|
26,000
|
|
|
8/22/2022
|
-0.15 / -0.99%
|
14.95
|
15.05
|
14.90
|
14.95
|
14.99
|
14.09
|
28,500
|
|
|
8/19/2022
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.02
|
14.23
|
37,000
|
|
|
8/18/2022
|
+0.05 / +0.33%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.90
|
14.14
|
31,400
|
|
|
8/17/2022
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.55
|
14.95
|
14.69
|
14.09
|
60,200
|
|
|
8/16/2022
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.60
|
14.75
|
14.75
|
13.90
|
80,800
|
|
|
8/15/2022
|
+0.15 / +1.02%
|
14.70
|
14.80
|
14.55
|
14.80
|
14.68
|
13.95
|
106,400
|
|
|
8/12/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.45
|
14.65
|
14.55
|
13.81
|
113,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.63
|
13.81
|
72,100
|
|
|
8/10/2022
|
-0.25 / -1.68%
|
14.65
|
14.85
|
14.55
|
14.65
|
14.68
|
13.81
|
75,100
|
|
|