|
Closing price on 7/30/2015
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
5,050 |
| Split-adjusted Price |
4.23 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
4.23
|
5,050
|
|
|
7/29/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
4.27
|
540
|
|
|
7/28/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.33
|
4.27
|
1,030
|
|
|
7/27/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.29
|
4.31
|
29,940
|
|
|
7/24/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.11
|
4.31
|
6,230
|
|
|
7/23/2015
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.13
|
4.31
|
11,060
|
|
|
7/22/2015
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.40
|
4.35
|
3,250
|
|
|
7/21/2015
|
-0.40 / -3.74%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.36
|
4.27
|
4,150
|
|
|
7/20/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.30
|
4.43
|
10,100
|
|
|
7/17/2015
|
+0.40 / +3.96%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.41
|
4.35
|
23,240
|
|
|
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
|
|
|