|
Closing price on 1/5/2015
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.20 |
| Volume |
81,210 |
| Split-adjusted Price |
4.05 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.20
|
11.40
|
11.40
|
4.05
|
81,210
|
|
|
12/31/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
3.80
|
79,630
|
|
|
12/30/2014
|
+0.20 / +2.04%
|
9.90
|
10.40
|
9.50
|
10.00
|
10.00
|
3.55
|
74,290
|
|
|
12/29/2014
|
-0.40 / -3.92%
|
10.30
|
10.90
|
9.80
|
9.80
|
9.80
|
3.48
|
62,460
|
|
|
12/26/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.20
|
3.62
|
142,610
|
|
|
12/25/2014
|
-0.60 / -5.41%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
3.73
|
46,010
|
|
|
12/24/2014
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
3.94
|
37,360
|
|
|
12/23/2014
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
3.87
|
68,290
|
|
|
12/22/2014
|
+0.20 / +1.82%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.20
|
3.98
|
42,690
|
|
|
12/19/2014
|
-0.40 / -3.51%
|
11.00
|
11.90
|
10.80
|
11.00
|
11.00
|
3.91
|
93,660
|
|
|
12/18/2014
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.40
|
11.40
|
11.40
|
4.05
|
169,790
|
|
|
12/17/2014
|
-0.80 / -6.96%
|
11.20
|
12.00
|
10.70
|
10.70
|
10.70
|
3.80
|
112,000
|
|
|
12/16/2014
|
-0.80 / -6.50%
|
11.90
|
12.40
|
11.50
|
11.50
|
11.50
|
4.08
|
244,360
|
|
|
12/15/2014
|
+0.50 / +4.24%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.30
|
4.37
|
451,810
|
|
|
12/12/2014
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
4.19
|
310,290
|
|
|
12/11/2014
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.20
|
11.10
|
11.10
|
3.94
|
295,630
|
|
|
12/10/2014
|
+0.30 / +2.97%
|
10.10
|
10.60
|
9.60
|
10.40
|
10.40
|
3.69
|
96,850
|
|
|
12/9/2014
|
-0.60 / -5.61%
|
10.40
|
10.80
|
10.10
|
10.10
|
10.10
|
3.59
|
157,230
|
|
|
12/8/2014
|
+0.10 / +0.94%
|
10.10
|
10.80
|
10.00
|
10.70
|
10.70
|
3.80
|
166,650
|
|
|
12/5/2014
|
+0.40 / +3.92%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
3.76
|
396,550
|
|
|
12/4/2014
|
+0.60 / +6.25%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.62
|
402,140
|
|
|
12/3/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.60
|
3.41
|
265,810
|
|
|
12/2/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.20
|
9,620
|
|
|
12/1/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.20
|
64,750
|
|
|
11/28/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.12
|
23,620
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.16
|
28,660
|
|
|
11/26/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
3.16
|
51,140
|
|
|
11/25/2014
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.20
|
4,170
|
|
|
11/24/2014
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
3.16
|
18,410
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.20
|
40,840
|
|
|