|
Closing price on 5/27/2010
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
77,490 |
| Split-adjusted Price |
3.31 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2010
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.31
|
77,490
|
|
|
5/26/2010
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
3.16
|
32,220
|
|
|
5/25/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.00
|
23,730
|
|
|
5/24/2010
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
3.00
|
12,990
|
|
|
5/21/2010
|
-0.40 / -4.88%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
2.93
|
65,410
|
|
|
5/20/2010
|
-0.10 / -1.20%
|
8.00
|
8.50
|
7.90
|
8.20
|
8.20
|
3.08
|
27,820
|
|
|
5/19/2010
|
-0.40 / -4.60%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
3.12
|
45,380
|
|
|
5/18/2010
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
3.27
|
20,650
|
|
|
5/17/2010
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
3.16
|
77,300
|
|
|
5/14/2010
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.31
|
80,500
|
|
|
5/13/2010
|
-0.10 / -1.09%
|
9.20
|
9.50
|
9.00
|
9.10
|
9.10
|
3.42
|
42,960
|
|
|
5/12/2010
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.46
|
54,820
|
|
|
5/11/2010
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
3.61
|
83,530
|
|
|
5/10/2010
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.49
|
97,980
|
|
|
5/7/2010
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
3.64
|
267,680
|
|
|
5/6/2010
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.49
|
123,950
|
|
|
5/5/2010
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.90
|
3.34
|
64,800
|
|
|
5/4/2010
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
3.38
|
111,720
|
|
|
4/29/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.27
|
75,210
|
|
|
4/28/2010
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.27
|
40,440
|
|
|
4/27/2010
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.34
|
12,810
|
|
|
4/26/2010
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
3.23
|
90,330
|
|
|
4/22/2010
|
-0.40 / -4.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
3.38
|
77,600
|
|
|
4/21/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
3.53
|
162,230
|
|
|
4/20/2010
|
-0.40 / -4.26%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.00
|
3.38
|
76,080
|
|
|
4/19/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
3.53
|
138,110
|
|
|
4/16/2010
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
3.38
|
142,440
|
|
|
4/15/2010
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
3.23
|
112,660
|
|
|
4/14/2010
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
3.08
|
35,630
|
|
|
4/13/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.04
|
44,140
|
|
|