|
Closing price on 11/30/2015
|
|
| Open |
9.60 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
21,960 |
| Split-adjusted Price |
4.23 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
+0.30 / +3.03%
|
9.60
|
10.20
|
9.40
|
10.20
|
9.93
|
4.23
|
21,960
|
|
|
11/27/2015
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.89
|
4.10
|
6,170
|
|
|
11/26/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.94
|
4.14
|
13,990
|
|
|
11/25/2015
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.54
|
4.10
|
5,030
|
|
|
11/24/2015
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
4.14
|
2,960
|
|
|
11/23/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.14
|
1,870
|
|
|
11/20/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.14
|
4,630
|
|
|
11/19/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.45
|
4.14
|
3,070
|
|
|
11/18/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.60
|
4.06
|
1,980
|
|
|
11/17/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.44
|
4.10
|
2,330
|
|
|
11/16/2015
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.85
|
4.10
|
3,250
|
|
|
11/13/2015
|
-0.20 / -1.94%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.94
|
4.18
|
6,240
|
|
|
11/12/2015
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.07
|
4.27
|
9,930
|
|
|
11/11/2015
|
-0.10 / -1.00%
|
9.90
|
10.20
|
9.60
|
9.90
|
9.61
|
4.10
|
2,810
|
|
|
11/10/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.95
|
4.14
|
14,370
|
|
|
11/9/2015
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.60
|
9.90
|
10.00
|
4.10
|
4,690
|
|
|
11/6/2015
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.00
|
10.10
|
10.15
|
4.18
|
370
|
|
|
11/5/2015
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.00
|
4.23
|
8,200
|
|
|
11/4/2015
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.45
|
4.06
|
9,740
|
|
|
11/3/2015
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
3.98
|
9,280
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.02
|
100
|
|
|
10/30/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.52
|
4.02
|
5,040
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
3.98
|
2,400
|
|
|
10/28/2015
|
-0.40 / -4.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.52
|
3.98
|
4,200
|
|
|
10/27/2015
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
4.14
|
6,720
|
|
|
10/26/2015
|
-0.30 / -2.88%
|
10.40
|
10.70
|
9.70
|
10.10
|
9.85
|
4.18
|
9,750
|
|
|
10/23/2015
|
+0.50 / +5.05%
|
9.60
|
10.40
|
9.60
|
10.40
|
9.88
|
4.31
|
6,780
|
|
|
10/22/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.91
|
4.10
|
15,440
|
|
|
10/21/2015
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.84
|
4.10
|
73,990
|
|
|
10/20/2015
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.40
|
9.70
|
9.48
|
4.02
|
24,570
|
|
|