|
Closing price on 11/6/2008
|
|
| Open |
14.70 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
63,850 |
| Split-adjusted Price |
5.52 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2008
|
-0.70 / -4.55%
|
14.70
|
15.40
|
14.70
|
14.70
|
14.70
|
5.52
|
63,850
|
|
|
11/5/2008
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.78
|
46,030
|
|
|
11/4/2008
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.70
|
5.52
|
63,350
|
|
|
11/3/2008
|
-0.70 / -4.76%
|
14.30
|
14.70
|
14.00
|
14.00
|
14.00
|
5.26
|
81,810
|
|
|
10/31/2008
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
5.52
|
44,940
|
|
|
10/30/2008
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.41
|
47,710
|
|
|
10/29/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.80
|
5.18
|
103,270
|
|
|
10/28/2008
|
-0.60 / -4.35%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.20
|
4.96
|
135,320
|
|
|
10/27/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.18
|
18,970
|
|
|
10/24/2008
|
-0.70 / -4.61%
|
14.70
|
15.20
|
14.50
|
14.50
|
14.50
|
5.45
|
43,630
|
|
|
10/23/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.71
|
89,740
|
|
|
10/22/2008
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
6.01
|
61,600
|
|
|
10/21/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.60
|
16.20
|
16.20
|
6.08
|
132,640
|
|
|
10/20/2008
|
-0.40 / -2.52%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
5.82
|
18,280
|
|
|
10/17/2008
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.90
|
5.97
|
34,500
|
|
|
10/16/2008
|
-0.70 / -4.32%
|
15.40
|
16.10
|
15.40
|
15.50
|
15.50
|
5.82
|
76,410
|
|
|
10/15/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
6.08
|
140,580
|
|
|
10/14/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.82
|
1,150
|
|
|
10/13/2008
|
+0.60 / +4.23%
|
13.60
|
14.80
|
13.60
|
14.80
|
14.80
|
5.56
|
53,880
|
|
|
10/10/2008
|
-0.70 / -4.70%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
5.33
|
95,640
|
|
|
10/9/2008
|
-0.40 / -2.61%
|
14.70
|
16.00
|
14.70
|
14.90
|
14.90
|
5.60
|
110,460
|
|
|
10/8/2008
|
-0.80 / -4.97%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
5.75
|
144,020
|
|
|
10/7/2008
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.05
|
7,000
|
|
|
10/6/2008
|
-0.80 / -4.52%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
6.35
|
79,100
|
|
|
10/3/2008
|
-0.30 / -1.67%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.70
|
6.65
|
52,840
|
|
|
10/2/2008
|
+0.60 / +3.45%
|
18.00
|
18.10
|
17.40
|
18.00
|
18.00
|
6.76
|
105,300
|
|
|
10/1/2008
|
+0.30 / +1.75%
|
17.80
|
17.80
|
16.50
|
17.40
|
17.40
|
6.54
|
109,200
|
|
|
9/30/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.42
|
8,660
|
|
|
9/29/2008
|
-0.80 / -4.26%
|
18.50
|
18.80
|
17.90
|
18.00
|
18.00
|
6.76
|
145,410
|
|
|
9/26/2008
|
+0.50 / +2.73%
|
19.20
|
19.20
|
17.80
|
18.80
|
18.80
|
7.06
|
152,950
|
|
|