|
Closing price on 7/28/2016
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.90 |
| Volume |
104,800 |
| Split-adjusted Price |
8.29 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.90
|
18.20
|
18.03
|
8.29
|
104,800
|
|
|
7/27/2016
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.18
|
8.29
|
13,530
|
|
|
7/26/2016
|
-0.30 / -1.63%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.16
|
8.25
|
45,440
|
|
|
7/25/2016
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.10
|
18.40
|
18.26
|
8.39
|
10,460
|
|
|
7/22/2016
|
-0.30 / -1.60%
|
18.10
|
18.80
|
18.00
|
18.40
|
18.16
|
8.39
|
28,860
|
|
|
7/21/2016
|
-0.40 / -2.09%
|
19.20
|
19.40
|
18.50
|
18.70
|
18.81
|
8.52
|
16,750
|
|
|
7/20/2016
|
+0.90 / +4.95%
|
18.50
|
19.40
|
17.90
|
19.10
|
18.95
|
8.70
|
63,850
|
|
|
7/19/2016
|
+0.60 / +3.41%
|
17.60
|
18.40
|
17.60
|
18.20
|
18.04
|
8.29
|
56,990
|
|
|
7/18/2016
|
-0.30 / -1.68%
|
17.90
|
18.40
|
17.40
|
17.60
|
17.75
|
8.02
|
41,020
|
|
|
7/15/2016
|
-0.70 / -3.76%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.12
|
8.16
|
56,960
|
|
|
7/14/2016
|
0.00 / 0.00%
|
18.10
|
18.90
|
18.10
|
18.60
|
18.45
|
8.48
|
26,510
|
|
|
7/13/2016
|
-0.10 / -0.53%
|
18.50
|
19.40
|
18.00
|
18.60
|
18.59
|
8.48
|
67,290
|
|
|
7/12/2016
|
-0.30 / -1.58%
|
18.90
|
19.20
|
18.30
|
18.70
|
18.69
|
8.52
|
72,110
|
|
|
7/11/2016
|
-1.40 / -6.86%
|
20.20
|
20.40
|
19.00
|
19.00
|
19.39
|
8.66
|
168,450
|
|
|
7/8/2016
|
0.00 / 0.00%
|
20.40
|
20.90
|
19.40
|
20.40
|
20.02
|
9.30
|
132,940
|
|
|
7/7/2016
|
-0.20 / -0.97%
|
20.60
|
21.10
|
20.40
|
20.40
|
20.72
|
9.30
|
82,430
|
|
|
7/6/2016
|
-1.30 / -5.94%
|
21.30
|
21.30
|
20.00
|
20.60
|
20.57
|
9.39
|
81,240
|
|
|
7/5/2016
|
+1.20 / +5.80%
|
21.40
|
22.10
|
21.00
|
21.90
|
21.69
|
9.07
|
128,460
|
|
|
7/4/2016
|
+1.00 / +5.08%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.48
|
8.58
|
115,370
|
|
|
7/1/2016
|
+0.70 / +3.68%
|
18.80
|
20.00
|
18.80
|
19.70
|
19.57
|
8.16
|
91,530
|
|
|
6/30/2016
|
-0.20 / -1.04%
|
19.70
|
19.70
|
18.80
|
19.00
|
19.12
|
7.87
|
84,350
|
|
|
6/29/2016
|
+0.20 / +1.05%
|
18.80
|
19.50
|
18.80
|
19.20
|
19.12
|
7.95
|
72,170
|
|
|
6/28/2016
|
-0.50 / -2.56%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.86
|
7.87
|
120,120
|
|
|
6/27/2016
|
+0.20 / +1.04%
|
19.30
|
19.50
|
18.60
|
19.50
|
19.25
|
8.08
|
24,310
|
|
|
6/24/2016
|
+0.70 / +3.76%
|
19.70
|
19.70
|
17.30
|
19.30
|
18.54
|
8.00
|
132,350
|
|
|
6/23/2016
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.49
|
7.71
|
273,770
|
|
|
6/22/2016
|
-0.50 / -2.79%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.60
|
7.21
|
45,940
|
|
|
6/21/2016
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.57
|
7.42
|
47,060
|
|
|
6/20/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.14
|
7.17
|
67,800
|
|
|
6/17/2016
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.18
|
7.13
|
107,210
|
|
|