|
Closing price on 7/16/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
34,400 |
| Split-adjusted Price |
4.18 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-0.20 / -1.94%
|
10.80
|
10.80
|
9.90
|
10.10
|
10.07
|
4.18
|
34,400
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.30
|
10.38
|
4.27
|
2,160
|
|
|
7/14/2015
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.17
|
4.27
|
34,620
|
|
|
7/13/2015
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.49
|
4.39
|
2,860
|
|
|
7/10/2015
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.32
|
4.47
|
20,860
|
|
|
7/9/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.60
|
4.39
|
3,470
|
|
|
7/8/2015
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
4.39
|
17,440
|
|
|
7/7/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.43
|
21,500
|
|
|
7/6/2015
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
4.47
|
1,820
|
|
|
7/3/2015
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.30
|
10.50
|
10.36
|
4.35
|
6,470
|
|
|
7/2/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.54
|
4.35
|
6,450
|
|
|
7/1/2015
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.75
|
4.47
|
830
|
|
|
6/30/2015
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.43
|
7,660
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
4.52
|
810
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.79
|
4.52
|
22,150
|
|
|
6/25/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.69
|
4.52
|
10,380
|
|
|
6/24/2015
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.78
|
4.43
|
7,500
|
|
|
6/23/2015
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
4.52
|
15,860
|
|
|
6/22/2015
|
+0.20 / +1.85%
|
10.70
|
11.20
|
10.50
|
11.00
|
10.61
|
4.56
|
13,200
|
|
|
6/19/2015
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.97
|
4.47
|
9,210
|
|
|
6/18/2015
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.82
|
4.56
|
28,380
|
|
|
6/17/2015
|
-0.40 / -3.60%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.82
|
4.43
|
26,610
|
|
|
6/16/2015
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.35
|
4.60
|
13,660
|
|
|
6/15/2015
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.21
|
4.72
|
181,640
|
|
|
6/12/2015
|
+0.50 / +4.90%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.49
|
4.43
|
72,540
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.23
|
4.23
|
125,210
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
4.23
|
6,040
|
|
|
6/9/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.18
|
4.23
|
2,260
|
|
|
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
|
|
|