|
Closing price on 6/13/2016
|
|
| Open |
17.40 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
31,780 |
| Split-adjusted Price |
7.29 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.43
|
7.29
|
31,780
|
|
|
6/10/2016
|
-0.20 / -1.13%
|
17.60
|
18.00
|
17.30
|
17.50
|
17.51
|
7.25
|
62,480
|
|
|
6/9/2016
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.56
|
7.33
|
75,410
|
|
|
6/8/2016
|
+0.30 / +1.74%
|
17.40
|
17.70
|
17.20
|
17.50
|
17.48
|
7.25
|
51,830
|
|
|
6/7/2016
|
-0.30 / -1.71%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.39
|
7.13
|
63,490
|
|
|
6/6/2016
|
+0.70 / +4.17%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.50
|
7.25
|
92,540
|
|
|
6/3/2016
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.10
|
16.80
|
16.33
|
6.96
|
137,720
|
|
|
6/2/2016
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.54
|
6.79
|
62,630
|
|
|
6/1/2016
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.83
|
7.00
|
29,180
|
|
|
5/31/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.89
|
7.04
|
42,620
|
|
|
5/30/2016
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.13
|
7.04
|
53,640
|
|
|
5/27/2016
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.78
|
7.13
|
77,350
|
|
|
5/26/2016
|
-0.20 / -1.18%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.81
|
6.96
|
101,870
|
|
|
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
|
|
|