|
Closing price on 4/3/2009
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
96,230 |
| Split-adjusted Price |
2.85 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2009
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
2.85
|
96,230
|
|
|
4/2/2009
|
+0.30 / +4.29%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.74
|
70,450
|
|
|
4/1/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.63
|
32,370
|
|
|
3/31/2009
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.52
|
20,460
|
|
|
3/30/2009
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.59
|
24,950
|
|
|
3/27/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.63
|
50,490
|
|
|
3/26/2009
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.63
|
44,840
|
|
|
3/25/2009
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
2.67
|
51,690
|
|
|
3/24/2009
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.67
|
37,170
|
|
|
3/23/2009
|
-0.30 / -4.11%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
2.63
|
51,530
|
|
|
3/20/2009
|
+0.20 / +2.82%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.30
|
2.74
|
49,400
|
|
|
3/19/2009
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
2.67
|
115,760
|
|
|
3/18/2009
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.67
|
22,550
|
|
|
3/17/2009
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
52,420
|
|
|
3/16/2009
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
2.44
|
23,080
|
|
|
3/13/2009
|
-0.10 / -1.59%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.20
|
2.33
|
32,360
|
|
|
3/12/2009
|
-0.30 / -4.55%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.30
|
2.37
|
64,080
|
|
|
3/11/2009
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.48
|
31,600
|
|
|
3/10/2009
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
43,590
|
|
|
3/9/2009
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.25
|
41,090
|
|
|
3/6/2009
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.22
|
59,480
|
|
|
3/5/2009
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.22
|
46,070
|
|
|
3/4/2009
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.22
|
24,030
|
|
|
3/3/2009
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
2.18
|
21,280
|
|
|
3/2/2009
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
2.29
|
35,130
|
|
|
2/27/2009
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
2.22
|
62,750
|
|
|
2/26/2009
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.14
|
13,890
|
|
|
2/25/2009
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.25
|
12,930
|
|
|
2/24/2009
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
360
|
|
|
2/23/2009
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.48
|
1,140
|
|
|