|
Closing price on 1/18/2017
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
43,980 |
| Split-adjusted Price |
4.97 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.75 / -6.44%
|
11.55
|
11.70
|
10.90
|
10.90
|
11.28
|
4.97
|
43,980
|
|
|
1/17/2017
|
-0.10 / -0.85%
|
11.55
|
11.80
|
11.50
|
11.65
|
11.59
|
5.31
|
53,560
|
|
|
1/16/2017
|
-0.45 / -3.69%
|
11.60
|
12.20
|
11.60
|
11.75
|
11.76
|
5.36
|
15,990
|
|
|
1/13/2017
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.80
|
12.20
|
12.14
|
5.56
|
70,850
|
|
|
1/12/2017
|
+0.65 / +5.63%
|
11.70
|
12.35
|
11.70
|
12.20
|
12.09
|
5.56
|
211,140
|
|
|
1/11/2017
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.80
|
11.55
|
11.35
|
5.26
|
84,650
|
|
|
1/10/2017
|
+0.20 / +1.89%
|
10.55
|
10.85
|
10.40
|
10.80
|
10.53
|
4.92
|
94,930
|
|
|
1/9/2017
|
+0.10 / +0.95%
|
10.95
|
10.95
|
10.50
|
10.60
|
10.64
|
4.83
|
24,530
|
|
|
1/6/2017
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.46
|
4.79
|
35,840
|
|
|
1/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.32
|
4.74
|
31,300
|
|
|
1/4/2017
|
-0.05 / -0.48%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.43
|
4.74
|
20,810
|
|
|
1/3/2017
|
-0.15 / -1.42%
|
10.90
|
10.90
|
10.40
|
10.45
|
10.47
|
4.76
|
27,610
|
|
|
12/30/2016
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.60
|
10.56
|
4.83
|
18,370
|
|
|
12/29/2016
|
-0.25 / -2.31%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.61
|
4.81
|
25,930
|
|
|
12/28/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
4.92
|
2,400
|
|
|
12/27/2016
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.64
|
4.92
|
14,660
|
|
|
12/26/2016
|
-0.40 / -3.70%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.69
|
4.74
|
29,190
|
|
|
12/23/2016
|
-0.20 / -1.82%
|
10.80
|
11.20
|
10.60
|
10.80
|
10.82
|
4.92
|
57,500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.00
|
10.99
|
5.01
|
57,940
|
|
|
12/21/2016
|
+0.20 / +1.85%
|
11.00
|
11.50
|
10.50
|
11.00
|
10.90
|
5.01
|
31,010
|
|
|
12/20/2016
|
-0.80 / -6.90%
|
11.30
|
11.50
|
10.80
|
10.80
|
10.86
|
4.92
|
84,830
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.60
|
11.47
|
5.29
|
48,940
|
|
|
12/16/2016
|
-0.35 / -2.93%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.95
|
5.29
|
35,990
|
|
|
12/15/2016
|
+0.75 / +6.70%
|
11.60
|
11.95
|
11.40
|
11.95
|
11.86
|
5.45
|
100,970
|
|
|
12/14/2016
|
+0.70 / +6.67%
|
10.70
|
11.20
|
9.90
|
11.20
|
10.44
|
5.10
|
250,970
|
|
|
12/13/2016
|
-0.75 / -6.67%
|
11.25
|
11.70
|
10.50
|
10.50
|
10.52
|
4.79
|
177,620
|
|
|
12/12/2016
|
-0.80 / -6.64%
|
12.05
|
12.05
|
11.25
|
11.25
|
11.26
|
5.13
|
131,090
|
|
|
12/9/2016
|
-0.75 / -5.86%
|
13.00
|
13.00
|
12.05
|
12.05
|
12.29
|
5.49
|
26,290
|
|
|
12/8/2016
|
-0.50 / -3.76%
|
13.40
|
13.40
|
12.80
|
12.80
|
12.85
|
5.83
|
10,430
|
|
|
12/7/2016
|
+0.30 / +2.31%
|
13.15
|
13.50
|
12.80
|
13.30
|
13.13
|
6.06
|
3,580
|
|
|