|
Closing price on 11/12/2014
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
24,430 |
| Split-adjusted Price |
3.23 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
3.23
|
24,430
|
|
|
11/11/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.23
|
35,570
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.27
|
62,770
|
|
|
11/7/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.27
|
13,080
|
|
|
11/6/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.20
|
30,750
|
|
|
11/5/2014
|
+0.20 / +2.25%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
3.23
|
235,290
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.16
|
19,720
|
|
|
11/3/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
3.16
|
48,180
|
|
|
10/31/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
3.23
|
73,930
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.00
|
9.00
|
3.20
|
42,630
|
|
|
10/29/2014
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.50
|
9.00
|
9.00
|
3.20
|
108,600
|
|
|
10/28/2014
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.80
|
3.12
|
100,000
|
|
|
10/27/2014
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
3.02
|
28,720
|
|
|
10/24/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
3.09
|
49,240
|
|
|
10/23/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
3.20
|
58,940
|
|
|
10/22/2014
|
+0.10 / +1.11%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
3.23
|
26,360
|
|
|
10/21/2014
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.00
|
3.20
|
206,080
|
|
|
10/20/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.20
|
302,510
|
|
|
10/17/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.02
|
46,130
|
|
|
10/16/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
2.98
|
135,830
|
|
|
10/15/2014
|
+0.50 / +6.33%
|
7.80
|
8.40
|
7.70
|
8.40
|
8.40
|
2.98
|
169,870
|
|
|
10/14/2014
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.81
|
19,970
|
|
|
10/13/2014
|
-0.20 / -2.41%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.88
|
78,150
|
|
|
10/10/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.95
|
43,110
|
|
|
10/9/2014
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.98
|
47,100
|
|
|
10/8/2014
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.20
|
2.91
|
112,610
|
|
|
10/7/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.81
|
20,230
|
|
|
10/6/2014
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.84
|
16,990
|
|
|
10/3/2014
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.77
|
12,180
|
|
|
10/2/2014
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.73
|
30,810
|
|
|