|
Closing price on 9/9/2021
|
|
| Open |
17.85 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
25,900 |
| Split-adjusted Price |
14.98 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.70
|
17.80
|
17.76
|
14.98
|
25,900
|
|
|
9/8/2021
|
+0.05 / +0.28%
|
17.75
|
18.15
|
17.50
|
17.80
|
17.73
|
14.98
|
196,400
|
|
|
9/7/2021
|
+0.10 / +0.57%
|
17.65
|
18.00
|
17.65
|
17.75
|
17.78
|
14.94
|
69,900
|
|
|
9/6/2021
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.55
|
17.65
|
17.64
|
14.85
|
86,700
|
|
|
9/1/2021
|
+0.15 / +0.85%
|
17.55
|
17.75
|
17.40
|
17.70
|
17.55
|
14.89
|
53,000
|
|
|
8/31/2021
|
+0.40 / +2.33%
|
17.20
|
18.00
|
17.20
|
17.55
|
17.57
|
14.77
|
112,400
|
|
|
8/30/2021
|
+0.05 / +0.29%
|
17.10
|
17.25
|
17.00
|
17.15
|
17.12
|
14.43
|
63,800
|
|
|
8/27/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.75
|
17.10
|
16.88
|
14.39
|
30,800
|
|
|
8/26/2021
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.50
|
17.00
|
16.71
|
14.30
|
47,700
|
|
|
8/25/2021
|
-0.15 / -0.87%
|
17.20
|
17.20
|
16.60
|
17.10
|
17.04
|
14.39
|
8,100
|
|
|
8/24/2021
|
+0.25 / +1.47%
|
16.80
|
17.50
|
16.55
|
17.25
|
16.71
|
14.51
|
76,000
|
|
|
8/23/2021
|
-0.35 / -2.02%
|
17.05
|
17.05
|
16.70
|
17.00
|
16.87
|
14.30
|
66,700
|
|
|
8/20/2021
|
-0.25 / -1.42%
|
17.60
|
17.60
|
16.90
|
17.35
|
17.31
|
14.60
|
61,600
|
|
|
8/19/2021
|
+0.75 / +4.45%
|
18.00
|
18.00
|
17.05
|
17.60
|
17.88
|
14.81
|
119,700
|
|
|
8/18/2021
|
+1.10 / +6.98%
|
15.80
|
16.85
|
15.80
|
16.85
|
16.58
|
14.18
|
210,200
|
|
|
8/17/2021
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.75
|
15.75
|
15.78
|
13.25
|
47,200
|
|
|
8/16/2021
|
+0.20 / +1.28%
|
15.65
|
15.80
|
15.60
|
15.80
|
15.71
|
13.29
|
44,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.60
|
15.60
|
15.63
|
13.13
|
80,500
|
|
|
8/12/2021
|
-0.10 / -0.64%
|
15.55
|
15.70
|
15.55
|
15.60
|
15.61
|
13.13
|
58,800
|
|
|
8/11/2021
|
+0.10 / +0.64%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.60
|
13.21
|
48,900
|
|
|
8/10/2021
|
+0.15 / +0.97%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.46
|
13.13
|
57,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.40
|
15.45
|
15.44
|
13.00
|
58,100
|
|
|
8/6/2021
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.40
|
15.45
|
15.43
|
13.00
|
46,200
|
|
|
8/5/2021
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.40
|
15.50
|
15.52
|
13.04
|
14,500
|
|
|
8/4/2021
|
+0.05 / +0.32%
|
15.40
|
15.65
|
15.40
|
15.60
|
15.58
|
13.13
|
39,600
|
|
|
8/3/2021
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.35
|
15.55
|
15.46
|
13.08
|
34,800
|
|
|
8/2/2021
|
+0.05 / +0.32%
|
15.40
|
15.50
|
15.00
|
15.45
|
15.43
|
13.00
|
44,400
|
|
|
7/30/2021
|
-0.10 / -0.65%
|
15.30
|
15.55
|
15.30
|
15.40
|
15.40
|
12.96
|
52,200
|
|
|
7/29/2021
|
-0.20 / -1.27%
|
15.50
|
15.55
|
15.30
|
15.50
|
15.41
|
13.04
|
53,800
|
|
|
7/28/2021
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.67
|
13.21
|
9,000
|
|
|