|
Closing price on 10/8/2010
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
26,600 |
| Split-adjusted Price |
2.33 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
2.33
|
26,600
|
|
|
10/7/2010
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.44
|
5,930
|
|
|
10/6/2010
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
2.48
|
4,690
|
|
|
10/5/2010
|
+0.10 / +1.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.44
|
33,560
|
|
|
10/4/2010
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.40
|
1,530
|
|
|
10/1/2010
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.48
|
3,410
|
|
|
9/30/2010
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.44
|
10,320
|
|
|
9/29/2010
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.52
|
9,850
|
|
|
9/28/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
5,920
|
|
|
9/27/2010
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
9,220
|
|
|
9/24/2010
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.55
|
350
|
|
|
9/23/2010
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.52
|
5,150
|
|
|
9/22/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.59
|
5,300
|
|
|
9/21/2010
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.59
|
15,090
|
|
|
9/20/2010
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.63
|
5,150
|
|
|
9/17/2010
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.59
|
31,570
|
|
|
9/16/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.59
|
5,950
|
|
|
9/15/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.59
|
2,730
|
|
|
9/14/2010
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
2.59
|
4,700
|
|
|
9/13/2010
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.59
|
11,980
|
|
|
9/10/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.67
|
16,110
|
|
|
9/9/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.67
|
11,070
|
|
|
9/8/2010
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.67
|
13,460
|
|
|
9/7/2010
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
2.67
|
16,450
|
|
|
9/6/2010
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
2.70
|
26,060
|
|
|
9/1/2010
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.67
|
37,100
|
|
|
8/31/2010
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.78
|
15,380
|
|
|
8/30/2010
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.70
|
19,560
|
|
|
8/27/2010
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
2.59
|
10,090
|
|
|
8/26/2010
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
2.55
|
16,140
|
|
|