|
Closing price on 12/23/2008
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
19,800 |
| Split-adjusted Price |
4.06 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2008
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
4.06
|
19,800
|
|
|
12/22/2008
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
4.13
|
13,010
|
|
|
12/19/2008
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
4.09
|
9,620
|
|
|
12/18/2008
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.09
|
16,240
|
|
|
12/17/2008
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
4.13
|
5,600
|
|
|
12/16/2008
|
-0.50 / -4.39%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
4.09
|
25,460
|
|
|
12/15/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.28
|
24,830
|
|
|
12/12/2008
|
+0.50 / +4.59%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
4.28
|
39,630
|
|
|
12/11/2008
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.90
|
4.09
|
9,140
|
|
|
12/10/2008
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
4.09
|
12,150
|
|
|
12/9/2008
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.00
|
11.00
|
4.13
|
27,650
|
|
|
12/8/2008
|
-0.50 / -4.35%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
4.13
|
37,210
|
|
|
12/5/2008
|
-0.60 / -4.96%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
4.32
|
19,390
|
|
|
12/4/2008
|
+0.30 / +2.54%
|
12.00
|
12.10
|
11.60
|
12.10
|
12.10
|
4.54
|
23,250
|
|
|
12/3/2008
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
4.43
|
16,900
|
|
|
12/2/2008
|
-0.40 / -3.36%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.50
|
4.32
|
16,240
|
|
|
12/1/2008
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
4.47
|
22,670
|
|
|
11/28/2008
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.47
|
34,970
|
|
|
11/27/2008
|
-0.50 / -4.20%
|
11.70
|
12.00
|
11.40
|
11.40
|
11.40
|
4.28
|
36,020
|
|
|
11/26/2008
|
-0.60 / -4.80%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
4.47
|
51,910
|
|
|
11/25/2008
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
4.70
|
7,000
|
|
|
11/24/2008
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
4.70
|
36,660
|
|
|
11/21/2008
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
4.81
|
27,570
|
|
|
11/20/2008
|
-0.50 / -3.76%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
4.81
|
34,600
|
|
|
11/19/2008
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.30
|
5.00
|
17,090
|
|
|
11/18/2008
|
-0.30 / -2.22%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
4.96
|
26,400
|
|
|
11/17/2008
|
-0.40 / -2.88%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.50
|
5.07
|
31,230
|
|
|
11/14/2008
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.40
|
13.90
|
13.90
|
5.22
|
141,700
|
|
|
11/13/2008
|
+0.30 / +2.22%
|
13.40
|
14.00
|
13.30
|
13.80
|
13.80
|
5.18
|
26,350
|
|
|
11/12/2008
|
+0.50 / +3.85%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
5.07
|
40,110
|
|
|