|
Closing price on 5/25/2016
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
40,210 |
| Split-adjusted Price |
7.04 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.84
|
7.04
|
40,210
|
|
|
5/24/2016
|
+0.10 / +0.59%
|
17.00
|
17.80
|
16.70
|
17.00
|
17.19
|
7.04
|
149,290
|
|
|
5/23/2016
|
+0.60 / +3.68%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.45
|
7.00
|
118,550
|
|
|
5/20/2016
|
+0.50 / +3.16%
|
15.60
|
16.40
|
15.40
|
16.30
|
16.04
|
6.75
|
130,920
|
|
|
5/19/2016
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.73
|
6.55
|
55,990
|
|
|
5/18/2016
|
+0.80 / +5.26%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.60
|
6.63
|
69,160
|
|
|
5/17/2016
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.23
|
6.30
|
115,990
|
|
|
5/16/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.31
|
6.38
|
53,640
|
|
|
5/13/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.24
|
6.38
|
96,470
|
|
|
5/12/2016
|
+0.20 / +1.33%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.18
|
6.30
|
108,210
|
|
|
5/11/2016
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.09
|
6.21
|
73,410
|
|
|
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
|
|
|