|
Closing price on 11/10/2009
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
56,640 |
| Split-adjusted Price |
3.91 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2009
|
-0.50 / -4.35%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
3.91
|
56,640
|
|
|
11/9/2009
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.50
|
4.08
|
11,610
|
|
|
11/6/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
4.26
|
81,390
|
|
|
11/5/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
61,390
|
|
|
11/4/2009
|
-0.60 / -5.00%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.40
|
4.05
|
84,240
|
|
|
11/3/2009
|
+0.40 / +3.45%
|
12.00
|
12.10
|
11.60
|
12.00
|
12.00
|
4.26
|
73,610
|
|
|
11/2/2009
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.60
|
4.12
|
68,500
|
|
|
10/30/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
101,160
|
|
|
10/29/2009
|
-0.60 / -5.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.05
|
140,550
|
|
|
10/28/2009
|
-0.50 / -4.00%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
4.26
|
128,700
|
|
|
10/27/2009
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.44
|
12,810
|
|
|
10/26/2009
|
-0.60 / -4.38%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
4.65
|
51,510
|
|
|
10/23/2009
|
+0.20 / +1.48%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.70
|
4.86
|
561,170
|
|
|
10/22/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.79
|
88,740
|
|
|
10/21/2009
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.50
|
12.90
|
12.90
|
4.58
|
194,500
|
|
|
10/20/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
4.37
|
288,430
|
|
|
10/19/2009
|
-0.40 / -3.28%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.19
|
121,980
|
|
|
10/16/2009
|
+0.30 / +2.52%
|
12.40
|
12.40
|
11.80
|
12.20
|
12.20
|
4.33
|
280,550
|
|
|
10/15/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.23
|
83,370
|
|
|
10/14/2009
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.05
|
99,330
|
|
|
10/13/2009
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.87
|
101,220
|
|
|
10/12/2009
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.69
|
48,160
|
|
|
10/9/2009
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
3.73
|
44,990
|
|
|
10/8/2009
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
3.73
|
29,990
|
|
|
10/7/2009
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
3.76
|
13,570
|
|
|
10/6/2009
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
3.69
|
22,450
|
|
|
10/5/2009
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
3.62
|
44,610
|
|
|
10/2/2009
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
3.69
|
48,930
|
|
|
10/1/2009
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
3.80
|
23,780
|
|
|
9/30/2009
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.70
|
3.80
|
31,550
|
|
|