|
Closing price on 11/29/2016
|
|
| Open |
13.75 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
72,960 |
| Split-adjusted Price |
5.97 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2016
|
-0.05 / -0.38%
|
13.75
|
13.90
|
13.00
|
13.10
|
13.16
|
5.97
|
72,960
|
|
|
11/28/2016
|
-0.95 / -6.74%
|
14.90
|
14.90
|
13.15
|
13.15
|
13.52
|
5.99
|
50,160
|
|
|
11/25/2016
|
-0.85 / -5.69%
|
14.65
|
14.70
|
14.10
|
14.10
|
14.40
|
6.43
|
14,100
|
|
|
11/24/2016
|
+0.15 / +1.01%
|
15.20
|
15.20
|
14.60
|
14.95
|
14.75
|
6.81
|
2,170
|
|
|
11/23/2016
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.00
|
6.75
|
7,400
|
|
|
11/22/2016
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.45
|
15.20
|
14.83
|
6.93
|
27,850
|
|
|
11/21/2016
|
+0.20 / +1.37%
|
14.30
|
15.60
|
14.30
|
14.80
|
14.79
|
6.75
|
11,290
|
|
|
11/18/2016
|
-0.20 / -1.35%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.58
|
6.65
|
20,710
|
|
|
11/17/2016
|
-0.05 / -0.34%
|
14.35
|
14.95
|
14.35
|
14.80
|
14.71
|
6.75
|
7,340
|
|
|
11/16/2016
|
-0.15 / -1.00%
|
14.60
|
14.90
|
14.20
|
14.85
|
14.60
|
6.77
|
28,150
|
|
|
11/15/2016
|
-0.10 / -0.66%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.99
|
6.84
|
6,270
|
|
|
11/14/2016
|
-0.20 / -1.31%
|
15.25
|
15.25
|
14.90
|
15.10
|
14.96
|
6.88
|
3,610
|
|
|
11/11/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.02
|
6.97
|
8,120
|
|
|
11/10/2016
|
+0.80 / +5.44%
|
14.90
|
15.50
|
14.70
|
15.50
|
15.35
|
7.06
|
13,680
|
|
|
11/9/2016
|
-0.40 / -2.65%
|
15.00
|
15.45
|
14.05
|
14.70
|
14.33
|
6.70
|
40,320
|
|
|
11/8/2016
|
-0.15 / -0.98%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.15
|
6.88
|
14,460
|
|
|
11/7/2016
|
-0.25 / -1.61%
|
15.80
|
15.80
|
15.10
|
15.25
|
15.13
|
6.95
|
4,760
|
|
|
11/4/2016
|
+0.35 / +2.31%
|
15.15
|
15.50
|
15.10
|
15.50
|
15.18
|
7.06
|
8,300
|
|
|
11/3/2016
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.00
|
15.15
|
15.10
|
6.90
|
54,040
|
|
|
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
|
|
|