|
Closing price on 4/8/2014
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
73,650 |
| Split-adjusted Price |
3.00 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.00
|
73,650
|
|
|
4/7/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.00
|
15,140
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
3.04
|
69,170
|
|
|
4/3/2014
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
3.04
|
49,130
|
|
|
4/2/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.80
|
7.80
|
2.93
|
45,720
|
|
|
4/1/2014
|
-0.40 / -4.88%
|
8.20
|
8.50
|
7.80
|
7.80
|
7.80
|
2.93
|
16,880
|
|
|
3/31/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.20
|
3.08
|
36,510
|
|
|
3/28/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.20
|
3.08
|
44,770
|
|
|
3/27/2014
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
3.16
|
55,070
|
|
|
3/26/2014
|
-0.60 / -6.59%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.50
|
3.19
|
162,040
|
|
|
3/25/2014
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.42
|
163,720
|
|
|
3/24/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
3.46
|
227,960
|
|
|
3/21/2014
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.20
|
3.46
|
182,610
|
|
|
3/20/2014
|
+0.40 / +4.55%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
3.46
|
505,970
|
|
|
3/19/2014
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.31
|
88,850
|
|
|
3/18/2014
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
3.12
|
279,320
|
|
|
3/17/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
2.93
|
145,040
|
|
|
3/14/2014
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.60
|
7.80
|
7.80
|
2.93
|
147,490
|
|
|
3/13/2014
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.80
|
7.90
|
7.90
|
2.97
|
130,370
|
|
|
3/12/2014
|
+0.30 / +3.75%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
3.12
|
191,700
|
|
|
3/11/2014
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.00
|
468,680
|
|
|
3/10/2014
|
+0.30 / +4.17%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.50
|
2.82
|
155,020
|
|
|
3/7/2014
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
2.70
|
29,180
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
2.74
|
66,780
|
|
|
3/5/2014
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.74
|
58,490
|
|
|
3/4/2014
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.67
|
45,110
|
|
|
3/3/2014
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
2.63
|
155,630
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
2.74
|
33,530
|
|
|
2/27/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.74
|
107,020
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.74
|
49,730
|
|
|