|
Closing price on 6/17/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
61,580 |
| Split-adjusted Price |
4.51 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.51
|
61,580
|
|
|
6/16/2009
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.73
|
107,430
|
|
|
6/15/2009
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.96
|
80,550
|
|
|
6/12/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.80
|
5.18
|
303,310
|
|
|
6/11/2009
|
+0.60 / +4.55%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
5.18
|
115,700
|
|
|
6/10/2009
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
4.96
|
216,470
|
|
|
6/9/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.20
|
13.80
|
13.80
|
5.18
|
400,790
|
|
|
6/8/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.96
|
32,930
|
|
|
6/5/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.73
|
36,170
|
|
|
6/4/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.51
|
17,140
|
|
|
6/3/2009
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
4.32
|
223,510
|
|
|
6/2/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.13
|
189,670
|
|
|
6/1/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
3.94
|
129,350
|
|
|
5/29/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.00
|
10.00
|
3.76
|
52,940
|
|
|
5/28/2009
|
-0.50 / -4.76%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
3.76
|
73,610
|
|
|
5/27/2009
|
-0.50 / -4.55%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
3.94
|
112,110
|
|
|
5/26/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
4.13
|
130,530
|
|
|
5/25/2009
|
+0.50 / +4.76%
|
10.80
|
11.00
|
10.50
|
11.00
|
11.00
|
4.13
|
164,500
|
|
|
5/22/2009
|
-0.50 / -4.55%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.50
|
3.94
|
176,500
|
|
|
5/21/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.13
|
44,260
|
|
|
5/20/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
3.94
|
85,320
|
|
|
5/19/2009
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.76
|
162,940
|
|
|
5/18/2009
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.61
|
69,390
|
|
|
5/15/2009
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
3.57
|
125,100
|
|
|
5/14/2009
|
+0.30 / +3.41%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
3.42
|
90,110
|
|
|
5/13/2009
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.31
|
74,410
|
|
|
5/12/2009
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
3.31
|
63,460
|
|
|
5/11/2009
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.16
|
58,620
|
|
|
5/8/2009
|
-0.40 / -4.60%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.30
|
3.12
|
47,340
|
|
|
5/7/2009
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.27
|
66,570
|
|
|