|
Closing price on 4/5/2016
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
44,720 |
| Split-adjusted Price |
4.89 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.20 / +1.72%
|
11.40
|
12.00
|
11.30
|
11.80
|
11.45
|
4.89
|
44,720
|
|
|
4/4/2016
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.10
|
11.60
|
11.34
|
4.81
|
36,950
|
|
|
4/1/2016
|
-0.70 / -5.83%
|
11.70
|
12.00
|
11.20
|
11.30
|
11.36
|
4.68
|
137,280
|
|
|
3/31/2016
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.60
|
12.00
|
11.94
|
4.97
|
90,650
|
|
|
3/30/2016
|
+0.30 / +2.50%
|
12.00
|
12.50
|
11.80
|
12.30
|
11.95
|
5.10
|
42,330
|
|
|
3/29/2016
|
-0.10 / -0.83%
|
12.10
|
12.70
|
11.80
|
12.00
|
12.13
|
4.97
|
113,240
|
|
|
3/28/2016
|
-0.80 / -6.20%
|
12.60
|
12.90
|
12.10
|
12.10
|
12.50
|
5.01
|
250,730
|
|
|
3/25/2016
|
+0.20 / +1.57%
|
12.60
|
13.00
|
12.40
|
12.90
|
12.77
|
5.34
|
60,840
|
|
|
3/24/2016
|
-0.40 / -3.05%
|
13.00
|
13.40
|
12.20
|
12.70
|
12.89
|
5.26
|
132,380
|
|
|
3/23/2016
|
-0.30 / -2.24%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.39
|
5.43
|
85,450
|
|
|
3/22/2016
|
+0.70 / +5.51%
|
12.70
|
13.50
|
12.60
|
13.40
|
13.11
|
5.55
|
198,310
|
|
|
3/21/2016
|
-0.20 / -1.55%
|
13.00
|
13.60
|
12.60
|
12.70
|
12.76
|
5.26
|
60,990
|
|
|
3/18/2016
|
-0.40 / -3.01%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.13
|
5.34
|
91,080
|
|
|
3/17/2016
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.10
|
13.30
|
13.35
|
5.51
|
119,310
|
|
|
3/16/2016
|
+0.30 / +2.31%
|
12.80
|
13.40
|
12.80
|
13.30
|
13.08
|
5.51
|
73,400
|
|
|
3/15/2016
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.90
|
13.00
|
13.06
|
5.39
|
89,590
|
|
|
3/14/2016
|
+0.60 / +4.62%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.70
|
5.63
|
295,550
|
|
|
3/11/2016
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.79
|
5.39
|
422,210
|
|
|
3/10/2016
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
11.98
|
5.05
|
120,860
|
|
|
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
|
|
|