|
Closing price on 5/26/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
29,790 |
| Split-adjusted Price |
4.02 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.78
|
4.02
|
29,790
|
|
|
5/25/2015
|
+0.10 / +0.93%
|
11.20
|
11.30
|
10.60
|
10.80
|
10.81
|
4.06
|
13,870
|
|
|
5/22/2015
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.76
|
4.02
|
14,690
|
|
|
5/21/2015
|
+0.60 / +5.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.61
|
4.09
|
29,880
|
|
|
5/20/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.41
|
3.87
|
23,060
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.31
|
3.87
|
44,020
|
|
|
5/18/2015
|
-0.40 / -3.74%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.30
|
3.87
|
8,250
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.59
|
4.02
|
2,360
|
|
|
5/14/2015
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.40
|
4.02
|
6,540
|
|
|
5/13/2015
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
3.91
|
9,270
|
|
|
5/12/2015
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.37
|
4.06
|
27,870
|
|
|
5/11/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.46
|
3.91
|
5,830
|
|
|
5/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
3.91
|
4,150
|
|
|
5/7/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.91
|
1,220
|
|
|
5/6/2015
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.32
|
3.94
|
5,620
|
|
|
5/5/2015
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.24
|
3.83
|
12,400
|
|
|
5/4/2015
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.37
|
3.91
|
32,690
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.70
|
4.06
|
22,530
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
4.06
|
9,070
|
|
|
4/23/2015
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.56
|
4.06
|
64,970
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
4.02
|
45,780
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.71
|
4.02
|
50,770
|
|
|
4/20/2015
|
-0.60 / -5.31%
|
11.30
|
11.40
|
10.60
|
10.70
|
10.69
|
4.02
|
23,660
|
|
|
4/17/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.30
|
10.96
|
4.24
|
33,390
|
|
|
4/16/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.32
|
4.24
|
8,660
|
|
|
4/15/2015
|
+0.40 / +3.64%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.04
|
4.28
|
50,080
|
|
|
4/14/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
10.92
|
4.13
|
29,750
|
|
|
4/13/2015
|
-0.20 / -1.79%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.14
|
4.13
|
38,250
|
|
|
4/10/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.03
|
4.21
|
29,190
|
|
|
4/9/2015
|
+0.20 / +1.85%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.97
|
4.13
|
46,420
|
|
|