|
Closing price on 3/12/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
32,750 |
| Split-adjusted Price |
3.76 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.76
|
32,750
|
|
|
3/11/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
3.76
|
24,870
|
|
|
3/10/2015
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
3.69
|
46,930
|
|
|
3/9/2015
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
3.76
|
27,440
|
|
|
3/6/2015
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
3.83
|
10,470
|
|
|
3/5/2015
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
3.87
|
125,910
|
|
|
3/4/2015
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
3.62
|
91,180
|
|
|
3/3/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
3.73
|
26,340
|
|
|
3/2/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.76
|
34,110
|
|
|
2/27/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
3.73
|
3,750
|
|
|
2/26/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.80
|
1,130
|
|
|
2/25/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
3.73
|
9,580
|
|
|
2/24/2015
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
3.80
|
7,300
|
|
|
2/13/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
3.69
|
22,900
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.62
|
34,230
|
|
|
2/11/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
3.62
|
11,850
|
|
|
2/10/2015
|
+0.20 / +1.98%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
3.66
|
14,870
|
|
|
2/9/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.59
|
4,790
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.20
|
3.62
|
17,650
|
|
|
2/5/2015
|
+0.30 / +3.03%
|
10.00
|
10.40
|
9.90
|
10.20
|
10.20
|
3.62
|
35,630
|
|
|
2/4/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
3.52
|
56,950
|
|
|
2/3/2015
|
-0.20 / -1.96%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.00
|
3.55
|
70,040
|
|
|
2/2/2015
|
-0.40 / -3.77%
|
10.30
|
10.90
|
10.20
|
10.20
|
10.20
|
3.62
|
34,080
|
|
|
1/30/2015
|
-0.30 / -2.75%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
3.76
|
15,010
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
10.90
|
10.90
|
3.87
|
46,100
|
|
|
1/28/2015
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.90
|
3.87
|
49,910
|
|
|
1/27/2015
|
-0.40 / -3.57%
|
11.20
|
11.50
|
10.50
|
10.80
|
10.80
|
3.83
|
47,040
|
|
|
1/26/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
3.98
|
32,640
|
|
|
1/23/2015
|
-0.20 / -1.75%
|
11.40
|
11.80
|
11.20
|
11.20
|
11.20
|
3.98
|
53,060
|
|
|
1/22/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
4.05
|
41,890
|
|
|