|
Closing price on 3/9/2010
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
47,280 |
| Split-adjusted Price |
3.23 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2010
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
3.23
|
47,280
|
|
|
3/8/2010
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.16
|
39,520
|
|
|
3/5/2010
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.12
|
8,230
|
|
|
3/4/2010
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.30
|
3.12
|
26,980
|
|
|
3/3/2010
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.08
|
7,490
|
|
|
3/2/2010
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
3.00
|
72,420
|
|
|
3/1/2010
|
+0.20 / +2.47%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
3.12
|
8,000
|
|
|
2/26/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
3.04
|
9,740
|
|
|
2/25/2010
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.04
|
11,870
|
|
|
2/24/2010
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
3.00
|
4,150
|
|
|
2/23/2010
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.12
|
3,180
|
|
|
2/22/2010
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.16
|
7,510
|
|
|
2/12/2010
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.16
|
2,650
|
|
|
2/11/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.12
|
2,110
|
|
|
2/10/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
3.12
|
4,790
|
|
|
2/9/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.12
|
7,650
|
|
|
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
|
|
|