TYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	12.94	13.03	12.88	12.97	12.97	-0.31%	117,983
Oct 30, 2024	13.14	13.18	13.00	13.01	13.01	-0.69%	23,300
Oct 29, 2024	12.93	13.10	12.92	13.10	13.10	0.23%	84,800
Oct 28, 2024	13.15	13.15	13.00	13.07	13.07	-0.98%	31,500
Oct 25, 2024	13.35	13.35	13.18	13.20	13.15	-0.75%	63,500
Oct 24, 2024	13.26	13.35	13.23	13.30	13.25	0.45%	91,600
Oct 23, 2024	13.22	13.26	13.19	13.24	13.18	-0.68%	32,589
Oct 22, 2024	13.40	13.40	13.31	13.33	13.28	-0.45%	42,800
Oct 21, 2024	13.50	13.51	13.37	13.39	13.33	-1.76%	31,600
Oct 18, 2024	13.63	13.65	13.61	13.63	13.57	0.29%	23,700
Oct 17, 2024	13.60	13.61	13.56	13.59	13.53	-1.09%	29,961
Oct 16, 2024	13.77	13.79	13.73	13.74	13.68	0.29%	35,000
Oct 15, 2024	13.69	13.71	13.65	13.70	13.65	1.48%	70,421
Oct 14, 2024	13.47	13.55	13.44	13.50	13.45	-0.88%	24,500
Oct 11, 2024	13.58	13.64	13.57	13.62	13.57	-0.07%	26,100
Oct 10, 2024	13.59	13.63	13.50	13.63	13.58	0.15%	374,500
Oct 9, 2024	13.67	13.68	13.59	13.61	13.56	-0.87%	56,000
Oct 8, 2024	13.66	13.74	13.64	13.73	13.68	0.22%	45,321
Oct 7, 2024	13.71	13.77	13.69	13.70	13.65	-1.01%	408,037
Oct 4, 2024	13.90	13.97	13.84	13.84	13.79	-2.81%	78,400
Oct 3, 2024	14.31	14.32	14.22	14.24	14.19	-1.18%	42,728
Oct 2, 2024	14.33	14.42	14.32	14.41	14.35	-0.62%	65,500
Oct 1, 2024	14.50	14.59	14.49	14.50	14.45	0.90%	28,300
Sep 30, 2024	14.45	14.47	14.33	14.37	14.32	-0.90%	43,040
Sep 27, 2024	14.44	14.52	14.42	14.50	14.50	0.90%	38,900
Sep 26, 2024	14.42	14.43	14.32	14.37	14.37	-0.35%	73,200
Sep 25, 2024	14.48	14.48	14.42	14.42	14.42	-1.10%	28,139
Sep 24, 2024	14.44	14.59	14.42	14.58	14.54	0.28%	54,310
Sep 23, 2024	14.49	14.56	14.40	14.54	14.50	-0.21%	39,521
Sep 20, 2024	14.51	14.59	14.47	14.57	14.53	0.07%	34,223
Sep 19, 2024	14.50	14.57	14.49	14.56	14.52	-0.27%	109,900
Sep 18, 2024	14.65	14.77	14.59	14.60	14.56	-1.02%	66,000
Sep 17, 2024	14.77	14.77	14.71	14.75	14.70	-0.27%	43,446
Sep 16, 2024	14.77	14.83	14.73	14.79	14.75	0.20%	41,301
Sep 13, 2024	14.77	14.78	14.71	14.76	14.71	0.61%	127,012
Sep 12, 2024	14.69	14.73	14.61	14.67	14.63	-0.41%	65,528
Sep 11, 2024	14.67	14.84	14.67	14.73	14.68	-0.27%	175,200
Sep 10, 2024	14.61	14.77	14.61	14.77	14.72	1.10%	66,609
Sep 9, 2024	14.55	14.64	14.52	14.61	14.57	0.34%	112,935
Sep 6, 2024	14.51	14.73	14.42	14.56	14.52	0.41%	114,000
Sep 5, 2024	14.54	14.55	14.41	14.50	14.46	0.42%	78,400
Sep 4, 2024	14.27	14.46	14.27	14.44	14.40	1.26%	86,215
Sep 3, 2024	14.20	14.27	14.19	14.26	14.22	1.78%	35,000
Aug 30, 2024	14.16	14.20	14.01	14.01	13.97	-1.20%	47,400
Aug 29, 2024	14.16	14.18	14.12	14.18	14.14	-0.49%	35,200
Aug 28, 2024	14.24	14.28	14.23	14.25	14.21	-	24,000
Aug 27, 2024	14.17	14.26	14.16	14.25	14.21	-0.56%	45,639
Aug 26, 2024	14.43	14.43	14.32	14.33	14.23	-0.35%	126,200
Aug 23, 2024	14.29	14.40	14.25	14.38	14.28	1.05%	95,012
Aug 22, 2024	14.30	14.31	14.17	14.23	14.13	-1.25%	30,800
Aug 21, 2024	14.36	14.48	14.34	14.41	14.31	0.63%	887,938
Aug 20, 2024	14.24	14.33	14.24	14.32	14.22	0.92%	36,532
Aug 19, 2024	14.14	14.23	14.14	14.19	14.09	0.14%	18,447
Aug 16, 2024	14.17	14.18	14.07	14.17	14.07	0.43%	34,417
Aug 15, 2024	14.06	14.13	14.03	14.11	14.01	-1.67%	72,600
Aug 14, 2024	14.30	14.41	14.30	14.35	14.25	0.07%	25,100
Aug 13, 2024	14.31	14.34	14.26	14.34	14.24	1.13%	79,200
Aug 12, 2024	14.04	14.20	14.03	14.18	14.08	0.71%	137,237
Aug 9, 2024	14.14	14.18	14.05	14.08	13.98	0.64%	81,300
Aug 8, 2024	13.93	13.99	13.91	13.99	13.89	-0.78%	50,602
Aug 7, 2024	14.11	14.12	14.02	14.10	14.00	-0.70%	460,100
Aug 6, 2024	14.39	14.40	14.16	14.20	14.10	-2.00%	46,117
Aug 5, 2024	14.73	14.77	14.30	14.49	14.39	0.07%	84,200
Aug 2, 2024	14.25	14.50	14.25	14.48	14.38	3.72%	36,726
Aug 1, 2024	13.82	13.99	13.82	13.96	13.86	1.16%	23,600
Jul 31, 2024	13.71	13.80	13.57	13.80	13.70	1.85%	15,521
Jul 30, 2024	13.59	13.59	13.47	13.55	13.46	0.44%	170,500
Jul 29, 2024	13.50	13.50	13.43	13.49	13.40	0.45%	11,917
Jul 26, 2024	13.40	13.44	13.39	13.43	13.34	0.52%	10,400
Jul 25, 2024	13.31	13.45	13.31	13.36	13.21	0.53%	30,000
Jul 24, 2024	13.41	13.44	13.26	13.29	13.14	-0.23%	15,200
Jul 23, 2024	13.32	13.38	13.32	13.32	13.17	0.23%	17,100
Jul 22, 2024	13.36	13.36	13.24	13.29	13.14	-0.30%	18,626
Jul 19, 2024	13.31	13.35	13.31	13.33	13.17	-0.89%	3,600
Jul 18, 2024	13.45	13.52	13.44	13.45	13.30	-0.59%	28,137
Jul 17, 2024	13.46	13.54	13.43	13.53	13.38	0.07%	20,100
Jul 16, 2024	13.43	13.52	13.40	13.52	13.37	0.97%	18,112
Jul 15, 2024	13.39	13.45	13.35	13.39	13.24	-0.37%	15,401
Jul 12, 2024	13.41	13.45	13.38	13.44	13.29	0.45%	16,900
Jul 11, 2024	13.41	13.48	13.38	13.38	13.23	1.67%	31,902
Jul 10, 2024	13.20	13.20	13.16	13.16	13.01	0.08%	18,200
Jul 9, 2024	13.17	13.17	13.10	13.15	13.00	-0.30%	13,919
Jul 8, 2024	13.15	13.23	13.15	13.19	13.04	-0.23%	204,500
Jul 5, 2024	13.13	13.22	13.12	13.22	13.07	1.61%	8,800
Jul 3, 2024	12.89	13.05	12.87	13.01	12.86	1.56%	10,904
Jul 2, 2024	12.85	12.85	12.78	12.81	12.66	0.79%	24,248
Jul 1, 2024	12.76	12.79	12.68	12.71	12.57	-1.85%	30,749
Jun 28, 2024	13.15	13.15	12.94	12.95	12.80	-0.99%	200,823
Jun 27, 2024	13.08	13.12	13.07	13.08	12.93	0.38%	25,100
Jun 26, 2024	13.05	13.05	13.00	13.03	12.88	-1.44%	30,400
Jun 25, 2024	13.17	13.22	13.14	13.22	13.07	-0.23%	37,900
Jun 24, 2024	13.20	13.25	13.18	13.25	13.05	0.15%	16,030
Jun 21, 2024	13.28	13.28	13.17	13.23	13.03	-	9,817
Jun 20, 2024	13.15	13.24	13.12	13.23	13.03	-0.60%	31,242
Jun 18, 2024	13.21	13.32	13.21	13.31	13.11	0.99%	16,012
Jun 17, 2024	13.18	13.19	13.13	13.18	12.98	-1.13%	11,400
Jun 14, 2024	13.35	13.35	13.28	13.33	13.13	0.38%	23,400
Jun 13, 2024	13.20	13.31	13.17	13.28	13.07	1.84%	14,014
Jun 12, 2024	13.18	13.25	13.04	13.04	12.84	1.40%	20,100
Jun 11, 2024	12.75	12.87	12.72	12.86	12.67	1.34%	8,100