|
Closing price on 7/4/2016
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
115,370 |
| Split-adjusted Price |
8.58 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2016
|
-0.10 / -0.57%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.59
|
7.25
|
35,300
|
|
|
6/15/2016
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.68
|
7.29
|
79,340
|
|
|
6/14/2016
|
+0.30 / +1.70%
|
17.60
|
18.30
|
17.50
|
17.90
|
17.96
|
7.42
|
102,280
|
|
|
6/13/2016
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.43
|
7.29
|
31,780
|
|
|
6/10/2016
|
-0.20 / -1.13%
|
17.60
|
18.00
|
17.30
|
17.50
|
17.51
|
7.25
|
62,480
|
|
|
6/9/2016
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.56
|
7.33
|
75,410
|
|
|
6/8/2016
|
+0.30 / +1.74%
|
17.40
|
17.70
|
17.20
|
17.50
|
17.48
|
7.25
|
51,830
|
|
|
6/7/2016
|
-0.30 / -1.71%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.39
|
7.13
|
63,490
|
|
|
6/6/2016
|
+0.70 / +4.17%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.50
|
7.25
|
92,540
|
|
|
6/3/2016
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.10
|
16.80
|
16.33
|
6.96
|
137,720
|
|
|
6/2/2016
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.54
|
6.79
|
62,630
|
|
|
6/1/2016
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.83
|
7.00
|
29,180
|
|
|
5/31/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.89
|
7.04
|
42,620
|
|
|
5/30/2016
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.13
|
7.04
|
53,640
|
|
|
5/27/2016
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.78
|
7.13
|
77,350
|
|
|
5/26/2016
|
-0.20 / -1.18%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.81
|
6.96
|
101,870
|
|
|
5/25/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.84
|
7.04
|
40,210
|
|
|
5/24/2016
|
+0.10 / +0.59%
|
17.00
|
17.80
|
16.70
|
17.00
|
17.19
|
7.04
|
149,290
|
|
|