|
Closing price on 8/12/2016
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
33,200 |
| Split-adjusted Price |
7.98 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2016
|
-0.20 / -1.13%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.29
|
7.98
|
33,200
|
|
|
8/11/2016
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.60
|
8.07
|
26,360
|
|
|
8/10/2016
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.10
|
17.50
|
17.25
|
7.98
|
34,780
|
|
|
8/9/2016
|
+1.00 / +6.10%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.17
|
7.93
|
46,640
|
|
|
8/8/2016
|
+0.70 / +4.46%
|
15.70
|
16.70
|
15.70
|
16.40
|
16.32
|
7.47
|
45,200
|
|
|
8/5/2016
|
-0.60 / -3.68%
|
16.00
|
16.40
|
15.30
|
15.70
|
15.87
|
7.16
|
52,690
|
|
|
8/4/2016
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.85
|
7.43
|
25,040
|
|
|
8/3/2016
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.83
|
7.66
|
55,680
|
|
|
8/2/2016
|
-1.00 / -5.49%
|
18.10
|
18.10
|
17.10
|
17.20
|
17.36
|
7.84
|
97,070
|
|
|
8/1/2016
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.27
|
8.29
|
8,430
|
|
|
7/29/2016
|
+0.20 / +1.10%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.26
|
8.39
|
15,940
|
|
|
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
|
|
|