|
Closing price on 6/6/2016
|
|
| Open |
16.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
92,540 |
| Split-adjusted Price |
7.25 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/28/2016
|
+0.30 / +2.27%
|
13.30
|
13.90
|
13.30
|
13.50
|
13.46
|
5.59
|
99,180
|
|
|
4/27/2016
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.20
|
13.36
|
5.47
|
49,120
|
|
|
4/26/2016
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.27
|
5.47
|
119,480
|
|
|
4/25/2016
|
+0.60 / +4.69%
|
13.10
|
13.60
|
13.00
|
13.40
|
13.36
|
5.55
|
206,520
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.85
|
5.30
|
139,160
|
|
|