|
Closing price on 10/21/2015
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
73,990 |
| Split-adjusted Price |
4.10 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.84
|
4.10
|
73,990
|
|
|
10/20/2015
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.48
|
4.02
|
24,570
|
|
|
10/19/2015
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
4.10
|
2,000
|
|
|
10/16/2015
|
+0.30 / +3.09%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
4.14
|
20,280
|
|
|
10/15/2015
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.72
|
4.02
|
5,760
|
|
|
10/14/2015
|
+0.30 / +3.09%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.77
|
4.14
|
8,700
|
|
|
10/13/2015
|
+0.20 / +2.11%
|
9.40
|
10.10
|
9.40
|
9.70
|
9.70
|
4.02
|
21,640
|
|
|
10/12/2015
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.94
|
2,190
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.50
|
4.02
|
7,470
|
|
|
10/8/2015
|
+0.10 / +1.04%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.69
|
4.02
|
22,610
|
|
|
10/7/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.58
|
3.98
|
2,400
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.63
|
3.98
|
4,360
|
|
|
10/5/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.54
|
3.98
|
7,440
|
|
|
10/2/2015
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.43
|
3.98
|
10,070
|
|
|
10/1/2015
|
+0.10 / +1.09%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.30
|
3.85
|
23,990
|
|
|
9/30/2015
|
-0.20 / -2.13%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.34
|
3.81
|
25,060
|
|
|
9/29/2015
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.37
|
3.89
|
18,890
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.50
|
9.21
|
3.94
|
20,080
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.52
|
3.94
|
1,260
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.39
|
3.94
|
6,600
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.38
|
3.94
|
8,640
|
|
|
9/22/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.94
|
210
|
|
|
9/21/2015
|
-0.10 / -1.03%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.68
|
3.98
|
620
|
|
|
9/18/2015
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.63
|
4.02
|
9,140
|
|
|
9/17/2015
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.74
|
3.89
|
8,010
|
|
|
9/16/2015
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.68
|
4.06
|
14,280
|
|
|
9/15/2015
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.68
|
3.94
|
620
|
|
|
9/14/2015
|
-0.40 / -3.92%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.55
|
4.06
|
35,900
|
|
|
9/11/2015
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
4.23
|
110
|
|
|
9/10/2015
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.73
|
3.98
|
2,090
|
|
|