|
Closing price on 7/21/2014
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
131,290 |
| Split-adjusted Price |
2.97 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2014
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.97
|
131,290
|
|
|
7/18/2014
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.78
|
31,180
|
|
|
7/17/2014
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.63
|
1,110
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
2.67
|
28,880
|
|
|
7/15/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.67
|
20,440
|
|
|
7/14/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.63
|
15,010
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
2.63
|
3,800
|
|
|
7/10/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.63
|
12,570
|
|
|
7/9/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.63
|
14,020
|
|
|
7/8/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.63
|
11,310
|
|
|
7/7/2014
|
-0.10 / -1.41%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
2.63
|
14,300
|
|
|
7/4/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.67
|
48,900
|
|
|
7/3/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
2.59
|
29,610
|
|
|
7/2/2014
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.59
|
18,380
|
|
|
7/1/2014
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.44
|
27,170
|
|
|
6/30/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.48
|
1,890
|
|
|
6/27/2014
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.44
|
27,990
|
|
|
6/26/2014
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
2.48
|
21,570
|
|
|
6/25/2014
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.52
|
1,200
|
|
|
6/24/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.44
|
18,030
|
|
|
6/23/2014
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.48
|
1,870
|
|
|
6/20/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.52
|
5,600
|
|
|
6/19/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.52
|
39,870
|
|
|
6/18/2014
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.52
|
6,840
|
|
|
6/17/2014
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.55
|
19,710
|
|
|
6/16/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
2.55
|
36,290
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.55
|
2,860
|
|
|
6/12/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
12,920
|
|
|
6/11/2014
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.80
|
2.55
|
71,530
|
|
|
6/10/2014
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.48
|
39,430
|
|
|