|
Closing price on 7/17/2009
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
12,240 |
| Split-adjusted Price |
3.94 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
-0.20 / -1.87%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
3.94
|
12,240
|
|
|
7/16/2009
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
4.02
|
20,470
|
|
|
7/15/2009
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
3.98
|
18,030
|
|
|
7/14/2009
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
3.94
|
33,680
|
|
|
7/13/2009
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
4.09
|
41,310
|
|
|
7/10/2009
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
3.94
|
32,910
|
|
|
7/9/2009
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
4.06
|
36,060
|
|
|
7/8/2009
|
-0.10 / -0.92%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.80
|
4.06
|
20,070
|
|
|
7/7/2009
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
4.09
|
113,450
|
|
|
7/6/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.02
|
19,820
|
|
|
7/3/2009
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.83
|
32,150
|
|
|
7/2/2009
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.87
|
20,070
|
|
|
7/1/2009
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
3.94
|
42,220
|
|
|
6/30/2009
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
4.13
|
50,770
|
|
|
6/29/2009
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
4.06
|
50,040
|
|
|
6/26/2009
|
-0.50 / -4.63%
|
11.00
|
11.10
|
10.30
|
10.30
|
10.30
|
3.87
|
41,270
|
|
|
6/25/2009
|
-0.50 / -4.42%
|
11.00
|
11.60
|
10.80
|
10.80
|
10.80
|
4.06
|
47,870
|
|
|
6/24/2009
|
+0.50 / +4.63%
|
10.30
|
11.30
|
10.30
|
11.30
|
11.30
|
4.24
|
124,110
|
|
|
6/23/2009
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.06
|
16,880
|
|
|
6/22/2009
|
-0.50 / -4.24%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
4.24
|
64,750
|
|
|
6/19/2009
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.80
|
4.43
|
44,730
|
|
|
6/18/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.00
|
4.51
|
97,180
|
|
|
6/17/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.51
|
61,580
|
|
|
6/16/2009
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.73
|
107,430
|
|
|
6/15/2009
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.96
|
80,550
|
|
|
6/12/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.80
|
5.18
|
303,310
|
|
|
6/11/2009
|
+0.60 / +4.55%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.80
|
5.18
|
115,700
|
|
|
6/10/2009
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
4.96
|
216,470
|
|
|
6/9/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.20
|
13.80
|
13.80
|
5.18
|
400,790
|
|
|
6/8/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.96
|
32,930
|
|
|