|
Closing price on 6/8/2015
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
14,320 |
| Split-adjusted Price |
4.27 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
+0.10 / +0.98%
|
10.20
|
10.40
|
9.70
|
10.30
|
10.20
|
4.27
|
14,320
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.08
|
4.23
|
6,420
|
|
|
6/4/2015
|
+0.20 / +2.00%
|
9.50
|
10.30
|
9.50
|
10.20
|
10.04
|
4.23
|
42,720
|
|
|
6/3/2015
|
-0.30 / -2.91%
|
9.60
|
10.20
|
9.60
|
10.00
|
10.02
|
4.14
|
20,060
|
|
|
6/2/2015
|
+0.60 / +6.19%
|
9.40
|
10.30
|
9.40
|
10.30
|
9.74
|
4.27
|
32,120
|
|
|
6/1/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.46
|
4.02
|
27,590
|
|
|
5/29/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.59
|
4.06
|
36,710
|
|
|
5/28/2015
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.56
|
3.98
|
44,820
|
|
|
5/27/2015
|
-0.80 / -7.48%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.78
|
4.10
|
14,580
|
|
|
5/26/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.78
|
4.02
|
29,790
|
|
|
5/25/2015
|
+0.10 / +0.93%
|
11.20
|
11.30
|
10.60
|
10.80
|
10.81
|
4.06
|
13,870
|
|
|
5/22/2015
|
-0.20 / -1.83%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.76
|
4.02
|
14,690
|
|
|
5/21/2015
|
+0.60 / +5.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.61
|
4.09
|
29,880
|
|
|
5/20/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.41
|
3.87
|
23,060
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.31
|
3.87
|
44,020
|
|
|
5/18/2015
|
-0.40 / -3.74%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.30
|
3.87
|
8,250
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.59
|
4.02
|
2,360
|
|
|
5/14/2015
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.40
|
4.02
|
6,540
|
|
|
5/13/2015
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
3.91
|
9,270
|
|
|
5/12/2015
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.37
|
4.06
|
27,870
|
|
|
5/11/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.46
|
3.91
|
5,830
|
|
|
5/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
3.91
|
4,150
|
|
|
5/7/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
3.91
|
1,220
|
|
|
5/6/2015
|
+0.30 / +2.94%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.32
|
3.94
|
5,620
|
|
|
5/5/2015
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.24
|
3.83
|
12,400
|
|
|
5/4/2015
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.37
|
3.91
|
32,690
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.70
|
4.06
|
22,530
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
4.06
|
9,070
|
|
|
4/23/2015
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.56
|
4.06
|
64,970
|
|
|
4/22/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
4.02
|
45,780
|
|
|