|
Closing price on 9/7/2017
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
4,630 |
| Split-adjusted Price |
5.54 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2017
|
-0.35 / -3.03%
|
11.55
|
11.70
|
11.20
|
11.20
|
11.40
|
5.64
|
20,440
|
|
|
8/9/2017
|
+0.15 / +1.32%
|
11.10
|
12.15
|
11.10
|
11.55
|
11.45
|
5.82
|
17,640
|
|
|
8/8/2017
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.30
|
5.74
|
48,690
|
|
|
8/7/2017
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.29
|
5.79
|
39,610
|
|
|
8/4/2017
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
5.84
|
2,000
|
|
|
8/3/2017
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.27
|
5.79
|
38,240
|
|
|
8/2/2017
|
+0.30 / +2.70%
|
11.15
|
11.50
|
11.15
|
11.40
|
11.33
|
5.74
|
120,290
|
|
|
8/1/2017
|
+0.25 / +2.30%
|
10.85
|
11.10
|
10.85
|
11.10
|
10.92
|
5.59
|
38,920
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.85
|
10.86
|
5.47
|
38,280
|
|
|
7/28/2017
|
+0.40 / +3.83%
|
10.10
|
10.85
|
10.10
|
10.85
|
10.44
|
5.47
|
59,570
|
|
|
7/27/2017
|
-0.05 / -0.48%
|
10.30
|
10.45
|
10.10
|
10.45
|
10.16
|
5.26
|
38,280
|
|
|