|
Closing price on 3/9/2016
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
60,950 |
| Split-adjusted Price |
4.93 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.89
|
4.93
|
60,950
|
|
|
3/8/2016
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.62
|
4.93
|
49,810
|
|
|
3/7/2016
|
-0.50 / -4.10%
|
11.70
|
12.20
|
11.70
|
11.70
|
11.79
|
4.85
|
52,350
|
|
|
3/4/2016
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.50
|
12.20
|
11.70
|
5.05
|
27,000
|
|
|
3/3/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
4.89
|
38,480
|
|
|
3/2/2016
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.85
|
4.93
|
161,490
|
|
|
3/1/2016
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.93
|
4.89
|
71,020
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.86
|
4.97
|
29,350
|
|
|
2/26/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.87
|
4.97
|
33,770
|
|
|
2/25/2016
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
4.97
|
88,030
|
|
|
2/24/2016
|
+0.20 / +1.67%
|
12.20
|
12.60
|
12.00
|
12.20
|
12.34
|
5.05
|
194,750
|
|
|
2/23/2016
|
-0.40 / -3.23%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.09
|
4.97
|
42,480
|
|
|
2/22/2016
|
+0.40 / +3.33%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.32
|
5.14
|
147,010
|
|
|
2/19/2016
|
-0.10 / -0.83%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.09
|
4.97
|
78,420
|
|
|
2/18/2016
|
+0.50 / +4.31%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.21
|
5.01
|
183,300
|
|
|
2/17/2016
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.30
|
4.81
|
149,710
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.86
|
4.52
|
12,150
|
|
|
2/15/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.95
|
4.52
|
16,250
|
|
|
2/5/2016
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.82
|
4.52
|
11,740
|
|
|
2/4/2016
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.01
|
4.56
|
19,430
|
|
|
2/3/2016
|
+0.50 / +4.85%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.79
|
4.47
|
28,910
|
|
|
2/2/2016
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.05
|
4.27
|
38,590
|
|
|
2/1/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.61
|
4.02
|
28,610
|
|
|
1/29/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.94
|
550
|
|
|
1/28/2016
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.20
|
3.98
|
31,670
|
|
|
1/27/2016
|
-0.50 / -5.15%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.22
|
3.81
|
7,290
|
|
|
1/26/2016
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.38
|
4.02
|
3,860
|
|
|
1/25/2016
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.20
|
9.60
|
9.47
|
3.98
|
3,380
|
|
|
1/22/2016
|
-0.10 / -1.04%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.34
|
3.94
|
2,490
|
|
|
1/21/2016
|
+0.20 / +2.13%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.35
|
3.98
|
2,010
|
|
|