|
Closing price on 6/25/2008
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
14,630 |
| Split-adjusted Price |
5.01 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
5.01
|
14,630
|
|
|
6/24/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
4.86
|
10,500
|
|
|
6/23/2008
|
+0.20 / +1.53%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.30
|
4.76
|
5,330
|
|
|
6/20/2008
|
-0.40 / -2.96%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.69
|
3,000
|
|
|
6/19/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
11,550
|
|
|
6/18/2008
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
4.97
|
18,590
|
|
|
6/17/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.04
|
10
|
|
|
6/16/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.97
|
120
|
|
|
6/13/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.90
|
1,400
|
|
|
6/12/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
2,810
|
|
|
6/11/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
4.76
|
23,770
|
|
|
6/10/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.69
|
20
|
|
|
6/9/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.76
|
500
|
|
|
6/6/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.83
|
40
|
|
|
6/5/2008
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.90
|
70
|
|
|
6/4/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.97
|
4,100
|
|
|
6/3/2008
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.04
|
20
|
|
|
6/2/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.12
|
1,310
|
|
|
5/30/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.19
|
5,540
|
|
|
5/26/2008
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.26
|
1,710
|
|
|
5/23/2008
|
-0.30 / -1.97%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.33
|
4,940
|
|
|
5/22/2008
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.44
|
1,510
|
|
|
5/21/2008
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.54
|
2,030
|
|
|
5/20/2008
|
-0.30 / -1.86%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
5.65
|
18,090
|
|
|
5/19/2008
|
+0.30 / +1.90%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
5.76
|
11,140
|
|
|
5/16/2008
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.65
|
5,430
|
|
|
5/15/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.76
|
4,800
|
|
|
5/14/2008
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.40
|
5.87
|
2,060
|
|
|
5/13/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.97
|
100
|
|
|
5/12/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.08
|
190
|
|
|