|
Closing price on 8/12/2008
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
213,230 |
| Split-adjusted Price |
4.43 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2008
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
4.43
|
213,230
|
|
|
8/11/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
4.39
|
71,670
|
|
|
8/8/2008
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.28
|
117,860
|
|
|
8/7/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.39
|
64,110
|
|
|
8/6/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.28
|
21,440
|
|
|
8/5/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
4.17
|
143,140
|
|
|
8/4/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
4.06
|
114,180
|
|
|
8/1/2008
|
-0.30 / -2.78%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
3.94
|
185,350
|
|
|
7/31/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.06
|
18,750
|
|
|
7/30/2008
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.17
|
87,630
|
|
|
7/29/2008
|
-0.30 / -2.56%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
4.28
|
215,250
|
|
|
7/28/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.39
|
26,680
|
|
|
7/25/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.51
|
14,260
|
|
|
7/24/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.62
|
17,980
|
|
|
7/23/2008
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.73
|
6,820
|
|
|
7/22/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.85
|
4,700
|
|
|
7/21/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.96
|
23,120
|
|
|
7/18/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.11
|
66,420
|
|
|
7/17/2008
|
-0.40 / -2.78%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.00
|
5.26
|
203,830
|
|
|
7/16/2008
|
-0.40 / -2.70%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
5.41
|
287,840
|
|
|
7/15/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.10
|
14.80
|
14.80
|
5.56
|
332,700
|
|
|
7/14/2008
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
5.41
|
254,560
|
|
|
7/11/2008
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.20
|
14.00
|
14.00
|
5.26
|
133,020
|
|
|
7/10/2008
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.30
|
13.60
|
13.60
|
5.11
|
86,280
|
|
|
7/9/2008
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
5.11
|
37,180
|
|
|
7/8/2008
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.22
|
3,220
|
|
|
7/7/2008
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
5.37
|
50,670
|
|
|
7/4/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
5.52
|
108,480
|
|
|
7/3/2008
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.60
|
15.00
|
15.00
|
5.37
|
36,990
|
|
|
7/2/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
5.22
|
24,700
|
|
|