|
Closing price on 7/20/2010
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
25,170 |
| Split-adjusted Price |
3.31 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.31
|
25,170
|
|
|
7/19/2010
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.31
|
32,880
|
|
|
7/16/2010
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
3.38
|
63,200
|
|
|
7/15/2010
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.31
|
54,680
|
|
|
7/14/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.38
|
40,510
|
|
|
7/13/2010
|
-0.20 / -2.17%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
3.38
|
116,680
|
|
|
7/12/2010
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.46
|
113,890
|
|
|
7/9/2010
|
-0.30 / -3.30%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.80
|
3.31
|
240,740
|
|
|
7/8/2010
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.42
|
59,530
|
|
|
7/7/2010
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
3.27
|
167,510
|
|
|
7/6/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
3.12
|
36,050
|
|
|
7/5/2010
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
3.12
|
14,640
|
|
|
7/2/2010
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.16
|
17,560
|
|
|
7/1/2010
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.12
|
9,730
|
|
|
6/30/2010
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.12
|
10,200
|
|
|
6/29/2010
|
+0.20 / +2.41%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.19
|
27,260
|
|
|
6/28/2010
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.12
|
33,900
|
|
|
6/25/2010
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.12
|
9,350
|
|
|
6/24/2010
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.16
|
14,120
|
|
|
6/23/2010
|
+0.20 / +2.41%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
3.19
|
11,670
|
|
|
6/22/2010
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
3.12
|
27,720
|
|
|
6/21/2010
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
3.19
|
57,830
|
|
|
6/18/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.16
|
9,360
|
|
|
6/17/2010
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.16
|
5,840
|
|
|
6/16/2010
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
3.23
|
59,990
|
|
|
6/15/2010
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.12
|
8,920
|
|
|
6/14/2010
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.16
|
17,260
|
|
|
6/11/2010
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
3.08
|
22,050
|
|
|
6/10/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.12
|
2,000
|
|
|
6/9/2010
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
3.12
|
29,890
|
|
|