|
Closing price on 12/5/2011
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
25,070 |
| Split-adjusted Price |
1.31 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.31
|
25,070
|
|
|
12/2/2011
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.31
|
7,120
|
|
|
12/1/2011
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.28
|
520
|
|
|
11/30/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.24
|
3,960
|
|
|
11/29/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.28
|
3,700
|
|
|
11/28/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.31
|
460
|
|
|
11/25/2011
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
1.28
|
7,200
|
|
|
11/24/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.24
|
4,320
|
|
|
11/23/2011
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.24
|
4,660
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.28
|
1,340
|
|
|
11/21/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.28
|
5,100
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.31
|
2,190
|
|
|
11/17/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.31
|
1,900
|
|
|
11/16/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.31
|
30,880
|
|
|
11/15/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.31
|
5,460
|
|
|
11/14/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.35
|
2,480
|
|
|
11/11/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.39
|
3,360
|
|
|
11/10/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.43
|
6,100
|
|
|
11/9/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.43
|
1,200
|
|
|
11/8/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.43
|
3,120
|
|
|
11/7/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.43
|
2,270
|
|
|
11/4/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.39
|
3,360
|
|
|
11/3/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
1.43
|
2,080
|
|
|
11/2/2011
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
1.43
|
1,360
|
|
|
11/1/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
1.50
|
32,890
|
|
|
10/31/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.46
|
8,220
|
|
|
10/28/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
1.50
|
8,390
|
|
|
10/27/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.46
|
32,130
|
|
|
10/26/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.46
|
4,660
|
|
|
10/25/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.46
|
3,880
|
|
|