|
Closing price on 2/10/2015
|
|
| Open |
9.90 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
14,870 |
| Split-adjusted Price |
3.87 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
+0.20 / +1.98%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
3.87
|
14,870
|
|
|
2/9/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.79
|
4,790
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.20
|
3.83
|
17,650
|
|
|
2/5/2015
|
+0.30 / +3.03%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.20
|
3.83
|
35,630
|
|
|
2/4/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
3.72
|
56,950
|
|
|
2/3/2015
|
-0.20 / -1.96%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
3.76
|
70,040
|
|
|
2/2/2015
|
-0.40 / -3.77%
|
10.30
|
10.90
|
10.20
|
10.20
|
10.20
|
3.83
|
34,080
|
|
|
1/30/2015
|
-0.30 / -2.75%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
3.98
|
15,010
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.90
|
4.09
|
46,100
|
|
|
1/28/2015
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
4.09
|
49,910
|
|
|
1/27/2015
|
-0.40 / -3.57%
|
11.20
|
11.50
|
10.50
|
10.80
|
10.80
|
4.06
|
47,040
|
|
|
1/26/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
4.21
|
32,640
|
|
|
1/23/2015
|
-0.20 / -1.75%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.20
|
4.21
|
53,060
|
|
|
1/22/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
4.28
|
41,890
|
|
|
1/21/2015
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
4.28
|
17,890
|
|
|
1/20/2015
|
+0.30 / +2.68%
|
11.20
|
11.90
|
11.20
|
11.50
|
11.50
|
4.32
|
260,560
|
|
|
1/19/2015
|
-0.30 / -2.61%
|
11.20
|
11.70
|
11.10
|
11.20
|
11.20
|
4.21
|
64,240
|
|
|
1/16/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.32
|
12,220
|
|
|
1/15/2015
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.20
|
11.50
|
11.50
|
4.32
|
130,390
|
|
|
1/14/2015
|
-0.10 / -0.87%
|
11.50
|
11.90
|
11.30
|
11.40
|
11.40
|
4.28
|
90,070
|
|
|
1/13/2015
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
4.32
|
42,910
|
|
|
1/12/2015
|
-0.20 / -1.72%
|
11.20
|
12.00
|
11.00
|
11.40
|
11.40
|
4.28
|
100,120
|
|
|
1/9/2015
|
-0.10 / -0.85%
|
11.20
|
12.00
|
11.20
|
11.60
|
11.60
|
4.36
|
42,110
|
|
|
1/8/2015
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.00
|
11.70
|
11.70
|
4.39
|
155,950
|
|
|
1/7/2015
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.20
|
11.80
|
11.80
|
4.43
|
57,100
|
|
|
1/6/2015
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
4.47
|
106,320
|
|
|
1/5/2015
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.20
|
11.40
|
11.40
|
4.28
|
81,210
|
|
|
12/31/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.70
|
4.02
|
79,630
|
|
|
12/30/2014
|
+0.20 / +2.04%
|
9.90
|
10.40
|
9.50
|
10.00
|
10.00
|
3.76
|
74,290
|
|
|
12/29/2014
|
-0.40 / -3.92%
|
10.30
|
10.90
|
9.80
|
9.80
|
9.80
|
3.68
|
62,460
|
|
|