|
Closing price on 12/30/2015
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
21,000 |
| Split-adjusted Price |
4.06 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
-0.10 / -1.01%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.43
|
4.06
|
21,000
|
|
|
12/29/2015
|
+0.50 / +5.32%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.33
|
4.10
|
8,250
|
|
|
12/28/2015
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.89
|
1,500
|
|
|
12/25/2015
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.70
|
9.20
|
8.81
|
3.81
|
5,220
|
|
|
12/24/2015
|
-0.60 / -6.38%
|
9.20
|
9.90
|
8.80
|
8.80
|
9.05
|
3.65
|
24,970
|
|
|
12/23/2015
|
+0.20 / +2.17%
|
9.40
|
9.40
|
8.80
|
9.40
|
8.80
|
3.89
|
56,590
|
|
|
12/22/2015
|
-0.40 / -4.17%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.38
|
3.81
|
510
|
|
|
12/21/2015
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.11
|
3.98
|
62,630
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.37
|
4.02
|
1,640
|
|
|
12/17/2015
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.30
|
9.70
|
9.38
|
4.02
|
23,660
|
|
|
12/16/2015
|
+0.10 / +1.02%
|
9.70
|
10.20
|
9.30
|
9.90
|
9.47
|
4.10
|
16,890
|
|
|
12/15/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.73
|
4.06
|
35,720
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
0
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.10
|
10
|
|
|
12/9/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
4.10
|
70
|
|
|
12/8/2015
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.80
|
4.10
|
1,500
|
|
|
12/7/2015
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.98
|
10
|
|
|
12/4/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.75
|
4.10
|
90
|
|
|
12/3/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.75
|
4.10
|
140
|
|
|
12/2/2015
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.00
|
4.10
|
2,840
|
|
|
12/1/2015
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.87
|
4.14
|
1,520
|
|
|
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
|
|
|