|
Closing price on 1/20/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
125,580 |
| Split-adjusted Price |
2.70 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.70
|
125,580
|
|
|
1/17/2014
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
8.10
|
2.88
|
87,720
|
|
|
1/16/2014
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
2.77
|
30,860
|
|
|
1/15/2014
|
+0.50 / +6.58%
|
7.80
|
8.10
|
7.40
|
8.10
|
8.10
|
2.88
|
177,890
|
|
|
1/14/2014
|
-0.40 / -5.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.70
|
55,160
|
|
|
1/13/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.84
|
14,830
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.80
|
7.80
|
7.80
|
2.77
|
86,900
|
|
|
1/9/2014
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.50
|
7.80
|
7.80
|
2.77
|
87,600
|
|
|
1/8/2014
|
-0.30 / -3.80%
|
7.70
|
8.10
|
7.60
|
7.60
|
7.60
|
2.70
|
106,780
|
|
|
1/7/2014
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
2.81
|
114,060
|
|
|
1/6/2014
|
+0.10 / +1.20%
|
8.00
|
8.70
|
8.00
|
8.40
|
8.40
|
2.98
|
205,870
|
|
|
1/3/2014
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.95
|
310,020
|
|
|
1/2/2014
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.77
|
66,710
|
|
|
12/31/2013
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.59
|
112,990
|
|
|
12/30/2013
|
-0.50 / -6.76%
|
7.20
|
7.40
|
6.90
|
6.90
|
6.90
|
2.45
|
174,800
|
|
|
12/27/2013
|
-0.50 / -6.33%
|
8.10
|
8.20
|
7.40
|
7.40
|
7.40
|
2.63
|
117,220
|
|
|
12/26/2013
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.81
|
74,470
|
|
|
12/25/2013
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
2.84
|
244,500
|
|
|
12/24/2013
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.02
|
212,860
|
|
|
12/23/2013
|
+0.50 / +6.67%
|
7.30
|
8.00
|
7.30
|
8.00
|
8.00
|
2.84
|
288,920
|
|
|
12/20/2013
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.50
|
2.66
|
282,780
|
|
|
12/19/2013
|
-0.20 / -2.50%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.80
|
2.77
|
184,180
|
|
|
12/18/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
8.00
|
2.84
|
83,630
|
|
|
12/17/2013
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
2.84
|
89,210
|
|
|
12/16/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.60
|
8.20
|
8.20
|
2.91
|
158,800
|
|
|
12/13/2013
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.73
|
108,190
|
|
|
12/12/2013
|
+0.30 / +4.35%
|
7.00
|
7.30
|
6.60
|
7.20
|
7.20
|
2.56
|
186,380
|
|
|
12/11/2013
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
2.45
|
228,850
|
|
|
12/10/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
2.31
|
180,740
|
|
|
12/9/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
2.24
|
112,870
|
|
|