|
Closing price on 9/29/2021
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.45 |
| Volume |
46,900 |
| Split-adjusted Price |
16.56 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.45
|
18.60
|
18.46
|
16.56
|
46,900
|
|
|
9/28/2021
|
+0.25 / +1.36%
|
18.75
|
18.75
|
18.45
|
18.70
|
18.55
|
16.64
|
27,600
|
|
|
9/27/2021
|
-0.30 / -1.60%
|
18.75
|
18.80
|
18.45
|
18.45
|
18.62
|
16.42
|
62,400
|
|
|
9/24/2021
|
+0.05 / +0.27%
|
18.80
|
18.95
|
18.45
|
18.75
|
18.75
|
16.69
|
57,000
|
|
|
9/23/2021
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.45
|
18.70
|
18.59
|
16.64
|
40,300
|
|
|
9/22/2021
|
-0.10 / -0.54%
|
18.55
|
18.70
|
18.40
|
18.50
|
18.49
|
16.47
|
19,200
|
|
|
9/21/2021
|
+0.30 / +1.64%
|
18.25
|
18.60
|
18.10
|
18.60
|
18.22
|
16.56
|
72,300
|
|
|
9/20/2021
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.38
|
16.29
|
58,500
|
|
|
9/17/2021
|
+0.45 / +2.54%
|
17.80
|
18.80
|
17.80
|
18.20
|
18.30
|
16.20
|
102,000
|
|
|
9/16/2021
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.65
|
17.75
|
17.74
|
15.80
|
31,300
|
|
|
9/15/2021
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.64
|
15.84
|
48,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.62
|
15.75
|
60,600
|
|
|
9/13/2021
|
-0.05 / -0.28%
|
17.75
|
17.90
|
17.60
|
17.70
|
17.72
|
15.75
|
57,000
|
|
|
9/10/2021
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.75
|
17.69
|
15.80
|
36,400
|
|
|
9/9/2021
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.70
|
17.80
|
17.76
|
15.84
|
25,900
|
|
|
9/8/2021
|
+0.05 / +0.28%
|
17.75
|
18.15
|
17.50
|
17.80
|
17.73
|
15.84
|
196,400
|
|
|
9/7/2021
|
+0.10 / +0.57%
|
17.65
|
18.00
|
17.65
|
17.75
|
17.78
|
15.80
|
69,900
|
|
|
9/6/2021
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.55
|
17.65
|
17.64
|
15.71
|
86,700
|
|
|
9/1/2021
|
+0.15 / +0.85%
|
17.55
|
17.75
|
17.40
|
17.70
|
17.55
|
15.75
|
53,000
|
|
|
8/31/2021
|
+0.40 / +2.33%
|
17.20
|
18.00
|
17.20
|
17.55
|
17.57
|
15.62
|
112,400
|
|
|
8/30/2021
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.00
|
17.15
|
17.12
|
15.27
|
63,800
|
|
|
8/27/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.75
|
17.10
|
16.88
|
15.22
|
30,800
|
|
|
8/26/2021
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.50
|
17.00
|
16.71
|
15.13
|
47,700
|
|
|
8/25/2021
|
-0.15 / -0.87%
|
17.20
|
17.20
|
16.60
|
17.10
|
17.04
|
15.22
|
8,100
|
|
|
8/24/2021
|
+0.25 / +1.47%
|
16.80
|
17.50
|
16.55
|
17.25
|
16.71
|
15.35
|
76,000
|
|
|
8/23/2021
|
-0.35 / -2.02%
|
17.05
|
17.05
|
16.70
|
17.00
|
16.87
|
15.13
|
66,700
|
|
|
8/20/2021
|
-0.25 / -1.42%
|
17.60
|
17.60
|
16.90
|
17.35
|
17.31
|
15.44
|
61,600
|
|
|
8/19/2021
|
+0.75 / +4.45%
|
18.00
|
18.00
|
17.05
|
17.60
|
17.88
|
15.67
|
119,700
|
|
|
8/18/2021
|
+1.10 / +6.98%
|
15.80
|
16.85
|
15.80
|
16.85
|
16.58
|
15.00
|
210,200
|
|
|
8/17/2021
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.75
|
15.75
|
15.78
|
14.02
|
47,200
|
|
|