|
Closing price on 1/4/2010
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
38,210 |
| Split-adjusted Price |
3.53 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.53
|
38,210
|
|
|
12/31/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
3.38
|
32,340
|
|
|
12/30/2009
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.38
|
10,440
|
|
|
12/29/2009
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
3.42
|
7,950
|
|
|
12/28/2009
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
3.34
|
29,680
|
|
|
12/25/2009
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
3.46
|
29,390
|
|
|
12/24/2009
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.31
|
19,520
|
|
|
12/23/2009
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.27
|
19,830
|
|
|
12/22/2009
|
-0.20 / -2.20%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.34
|
19,670
|
|
|
12/21/2009
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.42
|
34,660
|
|
|
12/18/2009
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.27
|
10,570
|
|
|
12/17/2009
|
-0.30 / -3.49%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.30
|
3.12
|
8,530
|
|
|
12/16/2009
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
3.23
|
12,050
|
|
|
12/15/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
3.38
|
5,120
|
|
|
12/14/2009
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
3.38
|
14,430
|
|
|
12/11/2009
|
-0.40 / -4.44%
|
8.60
|
9.20
|
8.60
|
8.60
|
8.60
|
3.23
|
27,840
|
|
|
12/10/2009
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.00
|
3.38
|
43,680
|
|
|
12/9/2009
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
3.53
|
36,540
|
|
|
12/8/2009
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.80
|
3.68
|
24,800
|
|
|
12/7/2009
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.76
|
8,430
|
|
|
12/4/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.00
|
3.76
|
24,900
|
|
|
12/3/2009
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.76
|
27,930
|
|
|
12/2/2009
|
-0.50 / -4.90%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.70
|
3.64
|
48,690
|
|
|
12/1/2009
|
-0.10 / -0.97%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.20
|
3.83
|
43,430
|
|
|
11/30/2009
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
3.87
|
80,600
|
|
|
11/27/2009
|
+0.30 / +3.03%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.20
|
3.83
|
96,630
|
|
|
11/26/2009
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.72
|
28,860
|
|
|
11/25/2009
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.91
|
54,620
|
|
|
11/24/2009
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
4.09
|
59,570
|
|
|
11/23/2009
|
-0.30 / -2.63%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
4.17
|
42,500
|
|
|