|
Closing price on 11/2/2016
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
34,440 |
| Split-adjusted Price |
6.88 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
-0.60 / -3.82%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.36
|
6.88
|
34,440
|
|
|
11/1/2016
|
-0.40 / -2.48%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.75
|
7.16
|
30,850
|
|
|
10/31/2016
|
-0.10 / -0.62%
|
16.60
|
16.60
|
15.70
|
16.10
|
16.03
|
7.34
|
5,800
|
|
|
10/28/2016
|
+0.20 / +1.25%
|
16.00
|
16.45
|
15.70
|
16.20
|
15.95
|
7.38
|
11,100
|
|
|
10/27/2016
|
-0.30 / -1.84%
|
15.70
|
16.70
|
15.70
|
16.00
|
16.01
|
7.29
|
37,670
|
|
|
10/26/2016
|
-0.10 / -0.61%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.21
|
7.43
|
14,680
|
|
|
10/25/2016
|
+0.45 / +2.82%
|
16.30
|
16.40
|
15.80
|
16.40
|
15.97
|
7.47
|
26,630
|
|
|
10/24/2016
|
-0.55 / -3.33%
|
16.30
|
16.50
|
15.95
|
15.95
|
16.09
|
7.27
|
73,660
|
|
|
10/21/2016
|
-0.70 / -4.07%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.81
|
7.52
|
55,890
|
|
|
10/20/2016
|
-0.10 / -0.58%
|
17.40
|
17.90
|
17.05
|
17.20
|
17.22
|
7.84
|
13,820
|
|
|
10/19/2016
|
0.00 / 0.00%
|
17.55
|
17.60
|
16.90
|
17.30
|
17.11
|
7.88
|
91,240
|
|
|
10/18/2016
|
-0.30 / -1.70%
|
17.60
|
17.60
|
16.80
|
17.30
|
17.05
|
7.88
|
132,440
|
|
|
10/17/2016
|
-0.20 / -1.12%
|
18.10
|
18.40
|
17.35
|
17.60
|
17.49
|
8.02
|
45,690
|
|
|
10/14/2016
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.81
|
8.11
|
23,920
|
|
|
10/13/2016
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.73
|
8.07
|
34,470
|
|
|
10/12/2016
|
-0.90 / -4.76%
|
18.90
|
18.90
|
17.80
|
18.00
|
18.22
|
8.20
|
73,340
|
|
|
10/11/2016
|
-0.10 / -0.53%
|
18.80
|
18.90
|
17.70
|
18.90
|
18.49
|
8.61
|
44,340
|
|
|
10/10/2016
|
-0.30 / -1.55%
|
19.50
|
19.80
|
18.50
|
19.00
|
19.09
|
8.66
|
31,900
|
|
|
10/7/2016
|
+0.80 / +4.32%
|
18.60
|
19.50
|
18.50
|
19.30
|
19.09
|
8.80
|
114,560
|
|
|
10/6/2016
|
-0.15 / -0.80%
|
18.65
|
18.80
|
18.35
|
18.50
|
18.50
|
8.43
|
34,430
|
|
|
10/5/2016
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.65
|
18.65
|
18.83
|
8.50
|
46,410
|
|
|
10/4/2016
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.60
|
18.80
|
19.09
|
8.57
|
100,780
|
|
|
10/3/2016
|
+0.30 / +1.62%
|
18.75
|
19.00
|
18.50
|
18.80
|
18.82
|
8.57
|
123,870
|
|
|
9/30/2016
|
+0.80 / +4.52%
|
17.70
|
18.80
|
17.60
|
18.50
|
18.35
|
8.43
|
130,690
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.57
|
8.07
|
10,700
|
|
|
9/28/2016
|
+0.20 / +1.14%
|
17.75
|
17.80
|
17.00
|
17.70
|
17.51
|
8.07
|
31,180
|
|
|
9/27/2016
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.30
|
17.50
|
17.46
|
7.98
|
16,040
|
|
|
9/26/2016
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.80
|
7.98
|
25,450
|
|
|
9/23/2016
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.96
|
8.16
|
17,090
|
|
|
9/22/2016
|
+0.70 / +4.09%
|
17.20
|
18.10
|
17.20
|
17.80
|
17.78
|
8.11
|
54,950
|
|
|