|
Closing price on 1/18/2016
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
660 |
| Split-adjusted Price |
3.85 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
+0.50 / +5.68%
|
9.00
|
9.40
|
8.80
|
9.30
|
8.95
|
3.85
|
660
|
|
|
1/15/2016
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.65
|
10
|
|
|
1/14/2016
|
-0.40 / -4.12%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.12
|
3.85
|
5,680
|
|
|
1/13/2016
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.02
|
30
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.81
|
0
|
|
|
1/11/2016
|
-0.30 / -3.16%
|
9.60
|
9.80
|
9.00
|
9.20
|
9.15
|
3.81
|
10,380
|
|
|
1/8/2016
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.40
|
3.94
|
1,490
|
|
|
1/7/2016
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
3.89
|
150
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.85
|
330
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.48
|
3.85
|
1,300
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.20
|
9.30
|
9.30
|
3.85
|
39,460
|
|
|
12/31/2015
|
-0.50 / -5.10%
|
9.80
|
10.10
|
9.30
|
9.30
|
9.63
|
3.85
|
1,520
|
|
|
12/30/2015
|
-0.10 / -1.01%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.43
|
4.06
|
21,000
|
|
|
12/29/2015
|
+0.50 / +5.32%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.33
|
4.10
|
8,250
|
|
|
12/28/2015
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.89
|
1,500
|
|
|
12/25/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.70
|
9.20
|
8.81
|
3.81
|
5,220
|
|
|
12/24/2015
|
-0.60 / -6.38%
|
9.20
|
9.90
|
8.80
|
8.80
|
9.05
|
3.65
|
24,970
|
|
|
12/23/2015
|
+0.20 / +2.17%
|
9.40
|
9.40
|
8.80
|
9.40
|
8.80
|
3.89
|
56,590
|
|
|
12/22/2015
|
-0.40 / -4.17%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.38
|
3.81
|
510
|
|
|
12/21/2015
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.11
|
3.98
|
62,630
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.37
|
4.02
|
1,640
|
|
|
12/17/2015
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.30
|
9.70
|
9.38
|
4.02
|
23,660
|
|
|
12/16/2015
|
+0.10 / +1.02%
|
9.70
|
10.20
|
9.30
|
9.90
|
9.47
|
4.10
|
16,890
|
|
|
12/15/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.73
|
4.06
|
35,720
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
0
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
10
|
|
|
12/9/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
4.10
|
70
|
|
|
12/8/2015
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.80
|
4.10
|
1,500
|
|
|
12/7/2015
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.98
|
10
|
|
|