|
Closing price on 1/19/2010
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
8,100 |
| Split-adjusted Price |
3.20 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2010
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.70
|
9.00
|
9.00
|
3.20
|
8,100
|
|
|
1/18/2010
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.09
|
17,270
|
|
|
1/15/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.23
|
3,540
|
|
|
1/14/2010
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
3.27
|
13,140
|
|
|
1/13/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.27
|
10,860
|
|
|
1/12/2010
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
3.27
|
14,450
|
|
|
1/11/2010
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.30
|
28,280
|
|
|
1/8/2010
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.34
|
21,030
|
|
|
1/7/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
3.37
|
16,720
|
|
|
1/6/2010
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
3.37
|
15,640
|
|
|
1/5/2010
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.48
|
45,210
|
|
|
1/4/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.34
|
38,210
|
|
|
12/31/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
3.20
|
32,340
|
|
|
12/30/2009
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.20
|
10,440
|
|
|
12/29/2009
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
3.23
|
7,950
|
|
|
12/28/2009
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
3.16
|
29,680
|
|
|
12/25/2009
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.27
|
29,390
|
|
|
12/24/2009
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.12
|
19,520
|
|
|
12/23/2009
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.09
|
19,830
|
|
|
12/22/2009
|
-0.20 / -2.20%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.16
|
19,670
|
|
|
12/21/2009
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.23
|
34,660
|
|
|
12/18/2009
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.09
|
10,570
|
|
|
12/17/2009
|
-0.30 / -3.49%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.30
|
2.95
|
8,530
|
|
|
12/16/2009
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
3.05
|
12,050
|
|
|
12/15/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
3.20
|
5,120
|
|
|
12/14/2009
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
3.20
|
14,430
|
|
|
12/11/2009
|
-0.40 / -4.44%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.60
|
3.05
|
27,840
|
|
|
12/10/2009
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
3.20
|
43,680
|
|
|
12/9/2009
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.34
|
36,540
|
|
|
12/8/2009
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
3.48
|
24,800
|
|
|