|
Closing price on 2/8/2010
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
5,310 |
| Split-adjusted Price |
3.12 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.12
|
5,310
|
|
|
2/5/2010
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.08
|
21,600
|
|
|
2/4/2010
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
3.19
|
10,260
|
|
|
2/3/2010
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.16
|
4,760
|
|
|
2/2/2010
|
-0.10 / -1.19%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
3.12
|
12,570
|
|
|
2/1/2010
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.16
|
5,710
|
|
|
1/29/2010
|
-0.30 / -3.49%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
3.12
|
15,530
|
|
|
1/28/2010
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.23
|
11,640
|
|
|
1/27/2010
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.30
|
3.12
|
14,070
|
|
|
1/26/2010
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
3.19
|
28,320
|
|
|
1/25/2010
|
+0.10 / +1.19%
|
8.30
|
8.80
|
8.10
|
8.50
|
8.50
|
3.19
|
17,820
|
|
|
1/22/2010
|
-0.30 / -3.45%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.40
|
3.16
|
16,020
|
|
|
1/21/2010
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.70
|
3.27
|
20,140
|
|
|
1/20/2010
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.31
|
2,350
|
|
|
1/19/2010
|
+0.30 / +3.45%
|
9.00
|
9.10
|
8.70
|
9.00
|
9.00
|
3.38
|
8,100
|
|
|
1/18/2010
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.27
|
17,270
|
|
|
1/15/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.42
|
3,540
|
|
|
1/14/2010
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.20
|
9.20
|
3.46
|
13,140
|
|
|
1/13/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.46
|
10,860
|
|
|
1/12/2010
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
3.46
|
14,450
|
|
|
1/11/2010
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.49
|
28,280
|
|
|
1/8/2010
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.53
|
21,030
|
|
|
1/7/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
3.57
|
16,720
|
|
|
1/6/2010
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
3.57
|
15,640
|
|
|
1/5/2010
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.68
|
45,210
|
|
|
1/4/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.53
|
38,210
|
|
|
12/31/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
3.38
|
32,340
|
|
|
12/30/2009
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.38
|
10,440
|
|
|
12/29/2009
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
3.42
|
7,950
|
|
|
12/28/2009
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
3.34
|
29,680
|
|
|