|
Closing price on 2/9/2009
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
14,350 |
| Split-adjusted Price |
3.87 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2009
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
3.87
|
14,350
|
|
|
2/6/2009
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.83
|
31,860
|
|
|
2/5/2009
|
-0.30 / -2.91%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
3.76
|
19,800
|
|
|
2/4/2009
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.30
|
3.87
|
15,200
|
|
|
2/3/2009
|
-0.40 / -3.74%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
3.87
|
21,930
|
|
|
2/2/2009
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
4.02
|
12,320
|
|
|
1/23/2009
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.06
|
9,690
|
|
|
1/22/2009
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.13
|
5,630
|
|
|
1/21/2009
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
4.09
|
4,340
|
|
|
1/20/2009
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.98
|
12,020
|
|
|
1/19/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
4.06
|
10,750
|
|
|
1/16/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
4.13
|
4,420
|
|
|
1/15/2009
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
4.13
|
8,700
|
|
|
1/14/2009
|
+0.30 / +2.75%
|
10.60
|
11.40
|
10.60
|
11.20
|
11.20
|
4.21
|
26,180
|
|
|
1/13/2009
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
4.09
|
22,890
|
|
|
1/12/2009
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.20
|
11.30
|
11.30
|
4.24
|
22,490
|
|
|
1/9/2009
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
4.36
|
17,710
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.60
|
11.90
|
11.90
|
4.47
|
38,600
|
|
|
1/7/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.51
|
76,070
|
|
|
1/6/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.50
|
4.32
|
23,960
|
|
|
1/5/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.13
|
34,780
|
|
|
1/2/2009
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
3.94
|
35,520
|
|
|
12/31/2008
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.98
|
7,400
|
|
|
12/30/2008
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
4.06
|
19,760
|
|
|
12/29/2008
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
4.06
|
6,580
|
|
|
12/26/2008
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.60
|
11.10
|
11.10
|
4.17
|
14,220
|
|
|
12/25/2008
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.60
|
11.00
|
11.00
|
4.13
|
5,900
|
|
|
12/24/2008
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
4.09
|
12,160
|
|
|
12/23/2008
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
4.06
|
19,800
|
|
|
12/22/2008
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
4.13
|
13,010
|
|
|