|
Closing price on 4/10/2015
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
29,190 |
| Split-adjusted Price |
4.21 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.03
|
4.21
|
29,190
|
|
|
4/9/2015
|
+0.20 / +1.85%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.97
|
4.13
|
46,420
|
|
|
4/8/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.82
|
4.06
|
2,680
|
|
|
4/7/2015
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.77
|
4.09
|
28,420
|
|
|
4/6/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
4.02
|
5,540
|
|
|
4/3/2015
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.58
|
4.06
|
12,660
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.51
|
3.94
|
31,490
|
|
|
4/1/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.51
|
3.94
|
10,280
|
|
|
3/31/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.46
|
3.98
|
20,450
|
|
|
3/30/2015
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.51
|
3.91
|
69,240
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.82
|
4.09
|
29,470
|
|
|
3/26/2015
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.76
|
4.09
|
26,200
|
|
|
3/25/2015
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.92
|
4.13
|
13,460
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.82
|
4.09
|
25,870
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.93
|
4.09
|
24,240
|
|
|
3/20/2015
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
4.09
|
16,260
|
|
|
3/19/2015
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
4.17
|
44,080
|
|
|
3/18/2015
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.90
|
4.09
|
70,420
|
|
|
3/17/2015
|
+0.50 / +4.72%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
4.17
|
289,330
|
|
|
3/16/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
3.98
|
27,130
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.98
|
1,330
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.98
|
32,750
|
|
|
3/11/2015
|
+0.20 / +1.92%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
3.98
|
24,870
|
|
|
3/10/2015
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
3.91
|
46,930
|
|
|
3/9/2015
|
-0.20 / -1.85%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
3.98
|
27,440
|
|
|
3/6/2015
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
4.06
|
10,470
|
|
|
3/5/2015
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
4.09
|
125,910
|
|
|
3/4/2015
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
3.83
|
91,180
|
|
|
3/3/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
3.94
|
26,340
|
|
|
3/2/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.98
|
34,110
|
|
|