|
Closing price on 4/4/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
35,480 |
| Split-adjusted Price |
1.43 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.43
|
35,480
|
|
|
4/3/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
1.50
|
42,490
|
|
|
3/30/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
1.54
|
7,730
|
|
|
3/29/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
1.58
|
16,700
|
|
|
3/28/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
1.54
|
40,910
|
|
|
3/27/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.50
|
81,870
|
|
|
3/26/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
1.46
|
44,610
|
|
|
3/23/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
1.43
|
26,790
|
|
|
3/22/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.39
|
31,840
|
|
|
3/21/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
1.35
|
22,900
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
1.35
|
65,740
|
|
|
3/19/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.35
|
16,930
|
|
|
3/16/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.39
|
3,910
|
|
|
3/15/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
1.35
|
15,960
|
|
|
3/14/2012
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.31
|
10,970
|
|
|
3/13/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.35
|
7,660
|
|
|
3/12/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
1.39
|
15,700
|
|
|
3/9/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.43
|
30,090
|
|
|
3/8/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.50
|
33,430
|
|
|
3/7/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.50
|
43,230
|
|
|
3/6/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
1.46
|
66,870
|
|
|
3/5/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.43
|
3,310
|
|
|
3/2/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.39
|
35,670
|
|
|
3/1/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
1.35
|
107,310
|
|
|
2/29/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.35
|
47,670
|
|
|
2/28/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
1.31
|
80,550
|
|
|
2/27/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.28
|
59,890
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.28
|
17,440
|
|
|
2/23/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.28
|
10,480
|
|
|
2/22/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
1.28
|
12,030
|
|
|