|
Closing price on 2/5/2016
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
11,740 |
| Split-adjusted Price |
4.52 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.82
|
4.52
|
11,740
|
|
|
2/4/2016
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.01
|
4.56
|
19,430
|
|
|
2/3/2016
|
+0.50 / +4.85%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.79
|
4.47
|
28,910
|
|
|
2/2/2016
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.05
|
4.27
|
38,590
|
|
|
2/1/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.61
|
4.02
|
28,610
|
|
|
1/29/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.94
|
550
|
|
|
1/28/2016
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.20
|
3.98
|
31,670
|
|
|
1/27/2016
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.22
|
3.81
|
7,290
|
|
|
1/26/2016
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.38
|
4.02
|
3,860
|
|
|
1/25/2016
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.20
|
9.60
|
9.47
|
3.98
|
3,380
|
|
|
1/22/2016
|
-0.10 / -1.04%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.34
|
3.94
|
2,490
|
|
|
1/21/2016
|
+0.20 / +2.13%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.35
|
3.98
|
2,010
|
|
|
1/20/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.89
|
280
|
|
|
1/19/2016
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.10
|
9.50
|
9.42
|
3.94
|
1,300
|
|
|
1/18/2016
|
+0.50 / +5.68%
|
9.00
|
9.40
|
8.80
|
9.30
|
8.95
|
3.85
|
660
|
|
|
1/15/2016
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.65
|
10
|
|
|
1/14/2016
|
-0.40 / -4.12%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.12
|
3.85
|
5,680
|
|
|
1/13/2016
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.02
|
30
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.81
|
0
|
|
|
1/11/2016
|
-0.30 / -3.16%
|
9.60
|
9.80
|
9.00
|
9.20
|
9.15
|
3.81
|
10,380
|
|
|
1/8/2016
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.40
|
3.94
|
1,490
|
|
|
1/7/2016
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
3.89
|
150
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.85
|
330
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.48
|
3.85
|
1,300
|
|
|
1/4/2016
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.20
|
9.30
|
9.30
|
3.85
|
39,460
|
|
|
12/31/2015
|
-0.50 / -5.10%
|
9.80
|
10.10
|
9.30
|
9.30
|
9.63
|
3.85
|
1,520
|
|
|
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
|
|
|