|
Closing price on 10/23/2009
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
561,170 |
| Split-adjusted Price |
5.15 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2009
|
+0.20 / +1.48%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
5.15
|
561,170
|
|
|
10/22/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.07
|
88,740
|
|
|
10/21/2009
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
4.85
|
194,500
|
|
|
10/20/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
4.62
|
288,430
|
|
|
10/19/2009
|
-0.40 / -3.28%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.43
|
121,980
|
|
|
10/16/2009
|
+0.30 / +2.52%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.20
|
4.58
|
280,550
|
|
|
10/15/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.47
|
83,370
|
|
|
10/14/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.28
|
99,330
|
|
|
10/13/2009
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.09
|
101,220
|
|
|
10/12/2009
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.91
|
48,160
|
|
|
10/9/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.94
|
44,990
|
|
|
10/8/2009
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
3.94
|
29,990
|
|
|
10/7/2009
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.98
|
13,570
|
|
|
10/6/2009
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
3.91
|
22,450
|
|
|
10/5/2009
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
3.83
|
44,610
|
|
|
10/2/2009
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.91
|
48,930
|
|
|
10/1/2009
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
4.02
|
23,780
|
|
|
9/30/2009
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
4.02
|
31,550
|
|
|
9/29/2009
|
+0.50 / +4.72%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
4.17
|
75,120
|
|
|
9/28/2009
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.98
|
31,960
|
|
|
9/25/2009
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
4.09
|
36,750
|
|
|
9/24/2009
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.13
|
32,500
|
|
|
9/23/2009
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
4.21
|
74,060
|
|
|
9/22/2009
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
4.13
|
71,630
|
|
|
9/21/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
4.21
|
56,510
|
|
|
9/18/2009
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
4.21
|
61,670
|
|
|
9/17/2009
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.30
|
4.24
|
51,360
|
|
|
9/16/2009
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
4.32
|
65,470
|
|
|
9/15/2009
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
4.36
|
57,140
|
|
|
9/14/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.47
|
155,720
|
|
|