|
Closing price on 12/2/2010
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
18,360 |
| Split-adjusted Price |
2.33 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
2.33
|
18,360
|
|
|
12/1/2010
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.25
|
34,960
|
|
|
11/30/2010
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
2.33
|
18,340
|
|
|
11/29/2010
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.25
|
30,370
|
|
|
11/26/2010
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.18
|
12,550
|
|
|
11/25/2010
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
2.18
|
36,130
|
|
|
11/24/2010
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.60
|
2.10
|
9,690
|
|
|
11/23/2010
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
2.07
|
13,350
|
|
|
11/22/2010
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.14
|
7,080
|
|
|
11/19/2010
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.70
|
2.14
|
7,790
|
|
|
11/18/2010
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
2.14
|
26,360
|
|
|
11/17/2010
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.10
|
16,840
|
|
|
11/16/2010
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.40
|
2.03
|
11,350
|
|
|
11/15/2010
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
2.07
|
13,530
|
|
|
11/12/2010
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.14
|
38,080
|
|
|
11/11/2010
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
2.25
|
19,910
|
|
|
11/10/2010
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
2.33
|
460
|
|
|
11/9/2010
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
2.29
|
5,820
|
|
|
11/8/2010
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.33
|
14,590
|
|
|
11/5/2010
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
2.33
|
11,500
|
|
|
11/4/2010
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.33
|
5,170
|
|
|
11/3/2010
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
2.25
|
47,650
|
|
|
11/2/2010
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.37
|
14,240
|
|
|
11/1/2010
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.60
|
2.48
|
20,580
|
|
|
10/29/2010
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
2.48
|
34,370
|
|
|
10/28/2010
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.52
|
11,700
|
|
|
10/27/2010
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.48
|
25,530
|
|
|
10/26/2010
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.59
|
53,080
|
|
|
10/25/2010
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
2.59
|
118,410
|
|
|
10/22/2010
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.48
|
10,200
|
|
|