|
Closing price on 12/7/2009
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
8,430 |
| Split-adjusted Price |
3.55 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.55
|
8,430
|
|
|
12/4/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.60
|
10.00
|
10.00
|
3.55
|
24,900
|
|
|
12/3/2009
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.55
|
27,930
|
|
|
12/2/2009
|
-0.50 / -4.90%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.70
|
3.44
|
48,690
|
|
|
12/1/2009
|
-0.10 / -0.97%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.20
|
3.62
|
43,430
|
|
|
11/30/2009
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
3.66
|
80,600
|
|
|
11/27/2009
|
+0.30 / +3.03%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.20
|
3.62
|
96,630
|
|
|
11/26/2009
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.52
|
28,860
|
|
|
11/25/2009
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.69
|
54,620
|
|
|
11/24/2009
|
-0.20 / -1.80%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
3.87
|
59,570
|
|
|
11/23/2009
|
-0.30 / -2.63%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
3.94
|
42,500
|
|
|
11/20/2009
|
-0.60 / -5.00%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
4.05
|
53,780
|
|
|
11/19/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
4.26
|
95,050
|
|
|
11/18/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
4.26
|
204,120
|
|
|
11/17/2009
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.08
|
85,880
|
|
|
11/16/2009
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
3.91
|
21,120
|
|
|
11/13/2009
|
-0.40 / -3.51%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.00
|
3.91
|
73,300
|
|
|
11/12/2009
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
4.05
|
10,500
|
|
|
11/11/2009
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
3.98
|
25,520
|
|
|
11/10/2009
|
-0.50 / -4.35%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
3.91
|
56,640
|
|
|
11/9/2009
|
-0.50 / -4.17%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.50
|
4.08
|
11,610
|
|
|
11/6/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
4.26
|
81,390
|
|
|
11/5/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
61,390
|
|
|
11/4/2009
|
-0.60 / -5.00%
|
12.00
|
12.10
|
11.40
|
11.40
|
11.40
|
4.05
|
84,240
|
|
|
11/3/2009
|
+0.40 / +3.45%
|
12.00
|
12.10
|
11.60
|
12.00
|
12.00
|
4.26
|
73,610
|
|
|
11/2/2009
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.60
|
4.12
|
68,500
|
|
|
10/30/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
4.23
|
101,160
|
|
|
10/29/2009
|
-0.60 / -5.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.05
|
140,550
|
|
|
10/28/2009
|
-0.50 / -4.00%
|
11.90
|
12.50
|
11.90
|
12.00
|
12.00
|
4.26
|
128,700
|
|
|
10/27/2009
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.44
|
12,810
|
|
|