|
Closing price on 7/5/2010
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
14,640 |
| Split-adjusted Price |
3.12 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2010
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.16
|
26,050
|
|
|
6/7/2010
|
-0.20 / -2.38%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.20
|
3.08
|
14,760
|
|
|
6/4/2010
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
3.16
|
16,880
|
|
|
6/3/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.12
|
24,970
|
|
|
6/2/2010
|
-0.10 / -1.19%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
3.12
|
22,140
|
|
|
6/1/2010
|
-0.20 / -2.33%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
3.16
|
17,240
|
|
|
5/31/2010
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.23
|
20,800
|
|
|
5/28/2010
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.38
|
31,210
|
|
|
5/27/2010
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.31
|
77,490
|
|
|
5/26/2010
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
3.16
|
32,220
|
|
|
5/25/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.00
|
23,730
|
|
|