|
Closing price on 12/8/2014
|
|
| Open |
10.10 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
166,650 |
| Split-adjusted Price |
4.02 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
+0.10 / +0.94%
|
10.10
|
10.80
|
10.00
|
10.70
|
10.70
|
4.02
|
166,650
|
|
|
12/5/2014
|
+0.40 / +3.92%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
3.98
|
396,550
|
|
|
12/4/2014
|
+0.60 / +6.25%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.83
|
402,140
|
|
|
12/3/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.60
|
3.61
|
265,810
|
|
|
12/2/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.38
|
9,620
|
|
|
12/1/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.38
|
64,750
|
|
|
11/28/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.31
|
23,620
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.34
|
28,660
|
|
|
11/26/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
3.34
|
51,140
|
|
|
11/25/2014
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.38
|
4,170
|
|
|
11/24/2014
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
3.34
|
18,410
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.38
|
40,840
|
|
|
11/20/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.38
|
9,370
|
|
|
11/19/2014
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.31
|
57,700
|
|
|
11/18/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
3.42
|
128,050
|
|
|
11/17/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.34
|
26,410
|
|
|
11/14/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.34
|
65,740
|
|
|
11/13/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
3.34
|
92,050
|
|
|
11/12/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
3.42
|
24,430
|
|
|
11/11/2014
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.42
|
35,570
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.46
|
62,770
|
|
|
11/7/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.46
|
13,080
|
|
|
11/6/2014
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.38
|
30,750
|
|
|
11/5/2014
|
+0.20 / +2.25%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
3.42
|
235,290
|
|
|
11/4/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.34
|
19,720
|
|
|
11/3/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
3.34
|
48,180
|
|
|
10/31/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
3.42
|
73,930
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.00
|
9.00
|
3.38
|
42,630
|
|
|
10/29/2014
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.50
|
9.00
|
9.00
|
3.38
|
108,600
|
|
|
10/28/2014
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.80
|
3.31
|
100,000
|
|
|