|
Closing price on 5/10/2016
|
|
| Open |
14.80 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
137,740 |
| Split-adjusted Price |
6.38 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+0.60 / +4.05%
|
14.80
|
15.70
|
14.70
|
15.40
|
15.03
|
6.38
|
137,740
|
|
|
5/9/2016
|
+0.50 / +3.50%
|
14.40
|
15.00
|
14.30
|
14.80
|
14.68
|
6.13
|
248,370
|
|
|
5/6/2016
|
+0.70 / +5.15%
|
13.60
|
14.50
|
13.60
|
14.30
|
13.98
|
5.92
|
150,540
|
|
|
5/5/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.56
|
5.63
|
68,820
|
|
|
5/4/2016
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.62
|
5.68
|
68,060
|
|
|
4/29/2016
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.56
|
5.63
|
29,140
|
|
|
4/28/2016
|
+0.30 / +2.27%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.46
|
5.59
|
99,180
|
|
|
4/27/2016
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.20
|
13.36
|
5.47
|
49,120
|
|
|
4/26/2016
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.27
|
5.47
|
119,480
|
|
|
4/25/2016
|
+0.60 / +4.69%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.36
|
5.55
|
206,520
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.85
|
5.30
|
139,160
|
|
|
4/21/2016
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.70
|
5.30
|
48,100
|
|
|
4/20/2016
|
+0.30 / +2.50%
|
12.20
|
12.60
|
12.00
|
12.30
|
12.35
|
5.10
|
111,940
|
|
|
4/19/2016
|
+0.10 / +0.84%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.05
|
4.97
|
85,690
|
|
|
4/15/2016
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.99
|
4.93
|
11,340
|
|
|
4/14/2016
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
5.01
|
78,610
|
|
|
4/13/2016
|
+0.20 / +1.65%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.04
|
5.10
|
37,460
|
|
|
4/12/2016
|
-0.30 / -2.42%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.30
|
5.01
|
27,470
|
|
|
4/11/2016
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.18
|
5.14
|
144,050
|
|
|
4/8/2016
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.38
|
4.81
|
34,360
|
|
|
4/7/2016
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.42
|
4.72
|
10,950
|
|
|
4/6/2016
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.56
|
4.76
|
29,410
|
|
|
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
|
|
|