|
Closing price on 6/5/2014
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,880 |
| Split-adjusted Price |
2.55 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.55
|
3,880
|
|
|
6/4/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
2.55
|
30,100
|
|
|
6/3/2014
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.55
|
4,460
|
|
|
6/2/2014
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
2.59
|
17,030
|
|
|
5/30/2014
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.59
|
500
|
|
|
5/29/2014
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.52
|
7,150
|
|
|
5/28/2014
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.59
|
15,830
|
|
|
5/27/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
2.59
|
8,280
|
|
|
5/26/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
2.52
|
5,820
|
|
|
5/23/2014
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
2.52
|
31,210
|
|
|
5/22/2014
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.59
|
10,660
|
|
|
5/21/2014
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.63
|
17,670
|
|
|
5/20/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
2.59
|
23,380
|
|
|
5/19/2014
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.90
|
2.59
|
26,660
|
|
|
5/16/2014
|
+0.30 / +4.48%
|
6.40
|
7.00
|
6.30
|
7.00
|
7.00
|
2.63
|
17,400
|
|
|
5/15/2014
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
2.52
|
4,970
|
|
|
5/14/2014
|
+0.30 / +4.84%
|
6.10
|
6.50
|
5.80
|
6.50
|
6.50
|
2.44
|
36,250
|
|
|
5/13/2014
|
-0.30 / -4.62%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.20
|
2.33
|
3,640
|
|
|
5/12/2014
|
-0.40 / -5.80%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
2.44
|
34,750
|
|
|
5/9/2014
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.90
|
2.59
|
22,300
|
|
|
5/8/2014
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.70
|
2.52
|
5,870
|
|
|
5/7/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.70
|
12,710
|
|
|
5/6/2014
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
2.70
|
13,780
|
|
|
5/5/2014
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.67
|
30,030
|
|
|
4/29/2014
|
+0.20 / +2.78%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.78
|
6,160
|
|
|
4/28/2014
|
-0.20 / -2.70%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.20
|
2.70
|
6,650
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.78
|
14,660
|
|
|
4/24/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.78
|
7,890
|
|
|
4/23/2014
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
2.70
|
14,770
|
|
|
4/22/2014
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.00
|
7.60
|
7.60
|
2.85
|
27,560
|
|
|