|
Closing price on 9/9/2020
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
7,230 |
| Split-adjusted Price |
10.42 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
10.42
|
7,230
|
|
|
9/8/2020
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.85
|
13.00
|
12.92
|
10.42
|
21,060
|
|
|
9/7/2020
|
-0.05 / -0.38%
|
13.00
|
13.05
|
12.85
|
12.95
|
12.98
|
10.38
|
33,360
|
|
|
9/4/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.96
|
10.42
|
19,980
|
|
|
9/3/2020
|
-0.25 / -1.89%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.03
|
10.42
|
43,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.00
|
13.25
|
13.10
|
10.62
|
51,910
|
|
|
8/31/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.25
|
13.23
|
10.62
|
30,230
|
|
|
8/28/2020
|
+0.05 / +0.38%
|
13.20
|
13.30
|
13.15
|
13.25
|
13.26
|
10.62
|
47,970
|
|
|
8/27/2020
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.20
|
13.20
|
13.24
|
10.58
|
25,370
|
|
|
8/26/2020
|
+0.10 / +0.76%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.14
|
10.62
|
33,410
|
|
|
8/25/2020
|
-0.15 / -1.13%
|
13.25
|
13.30
|
13.10
|
13.15
|
13.21
|
10.54
|
37,030
|
|
|
8/24/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
10.66
|
51,580
|
|
|
8/21/2020
|
+0.15 / +1.14%
|
13.25
|
13.30
|
13.20
|
13.30
|
13.25
|
10.66
|
49,430
|
|
|
8/20/2020
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.15
|
13.15
|
13.21
|
10.54
|
103,750
|
|
|
8/19/2020
|
+0.25 / +1.93%
|
13.05
|
13.20
|
12.95
|
13.20
|
13.07
|
10.58
|
52,270
|
|
|
8/18/2020
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.75
|
12.95
|
12.88
|
10.38
|
106,540
|
|
|
8/17/2020
|
-0.25 / -1.89%
|
13.20
|
13.25
|
13.00
|
13.00
|
13.10
|
10.42
|
61,550
|
|
|
8/14/2020
|
-0.35 / -2.57%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.34
|
10.62
|
68,060
|
|
|
8/13/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.62
|
10.90
|
44,570
|
|
|
8/12/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.55
|
13.60
|
13.60
|
10.90
|
14,930
|
|
|
8/11/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.55
|
13.60
|
13.69
|
10.90
|
30,680
|
|
|
8/10/2020
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.74
|
10.90
|
192,510
|
|
|
8/7/2020
|
-0.10 / -0.70%
|
14.05
|
14.65
|
13.90
|
14.20
|
14.12
|
11.38
|
38,030
|
|
|
8/6/2020
|
-3.00 / -17.34%
|
14.30
|
14.80
|
14.15
|
14.30
|
14.39
|
11.46
|
111,240
|
|
|
8/5/2020
|
+0.15 / +0.87%
|
17.25
|
17.30
|
16.95
|
17.30
|
17.18
|
12.02
|
498,490
|
|
|
8/4/2020
|
+0.70 / +4.26%
|
16.80
|
17.40
|
16.80
|
17.15
|
17.12
|
11.92
|
404,230
|
|
|
8/3/2020
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.20
|
11.43
|
761,930
|
|
|
7/31/2020
|
+0.50 / +3.36%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.09
|
10.70
|
116,890
|
|
|
7/30/2020
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.70
|
14.90
|
14.86
|
10.36
|
79,930
|
|
|
7/29/2020
|
-0.30 / -1.97%
|
15.25
|
15.25
|
14.40
|
14.95
|
14.80
|
10.39
|
165,580
|
|
|