|
Closing price on 3/31/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
36,770 |
| Split-adjusted Price |
5.08 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.65 / -5.51%
|
11.60
|
11.60
|
11.10
|
11.15
|
11.34
|
5.08
|
36,770
|
|
|
3/30/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.80
|
12.40
|
5.38
|
118,630
|
|
|
3/29/2017
|
+0.75 / +6.79%
|
11.50
|
11.80
|
11.45
|
11.80
|
11.73
|
5.38
|
140,420
|
|
|
3/28/2017
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.70
|
5.04
|
99,340
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.35
|
10.55
|
10.35
|
10.35
|
10.42
|
4.72
|
64,760
|
|
|
3/24/2017
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.15
|
10.35
|
10.27
|
4.72
|
14,310
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.05
|
10.30
|
10.26
|
4.69
|
8,380
|
|
|
3/22/2017
|
+0.10 / +0.98%
|
10.30
|
10.70
|
10.10
|
10.30
|
10.30
|
4.69
|
9,510
|
|
|
3/21/2017
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.18
|
4.65
|
6,970
|
|
|
3/20/2017
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.29
|
4.69
|
6,120
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.00
|
10.35
|
10.19
|
4.72
|
40,830
|
|
|
3/16/2017
|
-0.05 / -0.48%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.21
|
4.72
|
7,740
|
|
|
3/15/2017
|
+0.20 / +1.96%
|
10.10
|
10.45
|
10.10
|
10.40
|
10.11
|
4.74
|
5,440
|
|
|
3/14/2017
|
-0.10 / -0.97%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.10
|
4.65
|
2,970
|
|
|
3/13/2017
|
+0.25 / +2.49%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.14
|
4.69
|
25,830
|
|
|
3/10/2017
|
-0.35 / -3.37%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.10
|
4.58
|
34,740
|
|
|
3/9/2017
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.39
|
4.74
|
3,080
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.45
|
10.19
|
4.76
|
9,810
|
|
|
3/7/2017
|
+0.20 / +1.95%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
4.76
|
1,100
|
|
|
3/6/2017
|
+0.25 / +2.50%
|
9.70
|
10.50
|
9.70
|
10.25
|
10.16
|
4.67
|
7,480
|
|
|
3/3/2017
|
-0.50 / -4.76%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.12
|
4.56
|
14,230
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.19
|
4.79
|
6,180
|
|
|
3/1/2017
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.48
|
4.79
|
31,770
|
|
|
2/28/2017
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.54
|
4.74
|
18,400
|
|
|
2/27/2017
|
+0.35 / +3.45%
|
10.40
|
10.50
|
10.05
|
10.50
|
10.34
|
4.79
|
7,740
|
|
|
2/24/2017
|
-0.15 / -1.46%
|
10.50
|
10.60
|
10.15
|
10.15
|
10.29
|
4.63
|
28,870
|
|
|
2/23/2017
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.28
|
4.69
|
34,330
|
|
|
2/22/2017
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.32
|
4.72
|
43,030
|
|
|
2/21/2017
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.34
|
4.69
|
41,300
|
|
|
2/20/2017
|
+0.60 / +6.06%
|
10.00
|
10.55
|
9.80
|
10.50
|
10.24
|
4.79
|
79,230
|
|
|