|
Closing price on 1/15/2009
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
8,700 |
| Split-adjusted Price |
4.13 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.13
|
8,700
|
|
|
1/14/2009
|
+0.30 / +2.75%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.20
|
4.21
|
26,180
|
|
|
1/13/2009
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
4.09
|
22,890
|
|
|
1/12/2009
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.30
|
4.24
|
22,490
|
|
|
1/9/2009
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
4.36
|
17,710
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.60
|
11.90
|
11.90
|
4.47
|
38,600
|
|
|
1/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.51
|
76,070
|
|
|
1/6/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
4.32
|
23,960
|
|
|
1/5/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.13
|
34,780
|
|
|
1/2/2009
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
3.94
|
35,520
|
|
|
12/31/2008
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.98
|
7,400
|
|
|
12/30/2008
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
4.06
|
19,760
|
|
|
12/29/2008
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
4.06
|
6,580
|
|
|
12/26/2008
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
4.17
|
14,220
|
|
|
12/25/2008
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.60
|
11.00
|
11.00
|
4.13
|
5,900
|
|
|
12/24/2008
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.09
|
12,160
|
|
|
12/23/2008
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
4.06
|
19,800
|
|
|
12/22/2008
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
4.13
|
13,010
|
|
|
12/19/2008
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.09
|
9,620
|
|
|
12/18/2008
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.09
|
16,240
|
|
|
12/17/2008
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
4.13
|
5,600
|
|
|
12/16/2008
|
-0.50 / -4.39%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
4.09
|
25,460
|
|
|
12/15/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.28
|
24,830
|
|
|
12/12/2008
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
4.28
|
39,630
|
|
|
12/11/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.90
|
4.09
|
9,140
|
|
|
12/10/2008
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
4.09
|
12,150
|
|
|
12/9/2008
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.00
|
11.00
|
4.13
|
27,650
|
|
|
12/8/2008
|
-0.50 / -4.35%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
4.13
|
37,210
|
|
|
12/5/2008
|
-0.60 / -4.96%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
4.32
|
19,390
|
|
|
12/4/2008
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
4.54
|
23,250
|
|
|