|
Closing price on 5/20/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
85,320 |
| Split-adjusted Price |
3.94 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
3.94
|
85,320
|
|
|
5/19/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.76
|
162,940
|
|
|
5/18/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.61
|
69,390
|
|
|
5/15/2009
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.57
|
125,100
|
|
|
5/14/2009
|
+0.30 / +3.41%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
3.42
|
90,110
|
|
|
5/13/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.31
|
74,410
|
|
|
5/12/2009
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
3.31
|
63,460
|
|
|
5/11/2009
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.16
|
58,620
|
|
|
5/8/2009
|
-0.40 / -4.60%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
3.12
|
47,340
|
|
|
5/7/2009
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.27
|
66,570
|
|
|
5/6/2009
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.19
|
35,640
|
|
|
5/5/2009
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.34
|
57,930
|
|
|
5/4/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.31
|
33,210
|
|
|
4/29/2009
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.16
|
11,290
|
|
|
4/28/2009
|
+0.20 / +2.47%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.30
|
3.12
|
16,390
|
|
|
4/27/2009
|
-0.40 / -4.71%
|
8.30
|
8.80
|
8.10
|
8.10
|
8.10
|
3.04
|
9,550
|
|
|
4/24/2009
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.19
|
68,850
|
|
|
4/23/2009
|
-0.40 / -4.44%
|
8.70
|
9.30
|
8.60
|
8.60
|
8.60
|
3.23
|
34,780
|
|
|
4/22/2009
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
3.38
|
73,000
|
|
|
4/21/2009
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.34
|
31,690
|
|
|
4/20/2009
|
-0.40 / -4.12%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
3.49
|
79,060
|
|
|
4/17/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
3.64
|
168,460
|
|
|
4/16/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.49
|
70,540
|
|
|
4/15/2009
|
-0.30 / -3.26%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.90
|
3.34
|
124,100
|
|
|
4/14/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.46
|
99,710
|
|
|
4/13/2009
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.31
|
7,860
|
|
|
4/10/2009
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.16
|
60,680
|
|
|
4/9/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.00
|
56,490
|
|
|
4/8/2009
|
-0.20 / -2.53%
|
7.60
|
8.10
|
7.60
|
7.70
|
7.70
|
2.89
|
61,220
|
|
|
4/7/2009
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.90
|
2.97
|
45,240
|
|
|