|
Closing price on 5/5/2014
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
30,030 |
| Split-adjusted Price |
2.52 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.52
|
30,030
|
|
|
4/29/2014
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.63
|
6,160
|
|
|
4/28/2014
|
-0.20 / -2.70%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.20
|
2.56
|
6,650
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.63
|
14,660
|
|
|
4/24/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.63
|
7,890
|
|
|
4/23/2014
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
2.56
|
14,770
|
|
|
4/22/2014
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.60
|
2.70
|
27,560
|
|
|
4/21/2014
|
-0.10 / -1.33%
|
7.20
|
7.50
|
7.00
|
7.40
|
7.40
|
2.63
|
25,000
|
|
|
4/18/2014
|
-0.40 / -5.06%
|
7.60
|
7.80
|
7.40
|
7.50
|
7.50
|
2.66
|
74,430
|
|
|
4/17/2014
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.81
|
54,550
|
|
|
4/16/2014
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.70
|
8.00
|
8.00
|
2.84
|
74,800
|
|
|
4/15/2014
|
+0.40 / +5.13%
|
8.00
|
8.30
|
7.80
|
8.20
|
8.20
|
2.91
|
115,350
|
|
|
4/14/2014
|
-0.40 / -4.88%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
2.77
|
84,560
|
|
|
4/11/2014
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.20
|
2.91
|
24,110
|
|
|
4/10/2014
|
+0.20 / +2.50%
|
8.10
|
8.30
|
7.90
|
8.20
|
8.20
|
2.91
|
39,630
|
|
|
4/8/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
2.84
|
73,650
|
|
|
4/7/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
2.84
|
15,140
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
2.88
|
69,170
|
|
|
4/3/2014
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.88
|
49,130
|
|
|
4/2/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.80
|
7.80
|
2.77
|
45,720
|
|
|
4/1/2014
|
-0.40 / -4.88%
|
8.20
|
8.50
|
7.80
|
7.80
|
7.80
|
2.77
|
16,880
|
|
|
3/31/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.20
|
2.91
|
36,510
|
|
|
3/28/2014
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.20
|
2.91
|
44,770
|
|
|
3/27/2014
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
2.98
|
55,070
|
|
|
3/26/2014
|
-0.60 / -6.59%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.50
|
3.02
|
162,040
|
|
|
3/25/2014
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.23
|
163,720
|
|
|
3/24/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
3.27
|
227,960
|
|
|
3/21/2014
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.20
|
3.27
|
182,610
|
|
|
3/20/2014
|
+0.40 / +4.55%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
3.27
|
505,970
|
|
|
3/19/2014
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.12
|
88,850
|
|
|