|
Closing price on 8/26/2015
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
15,240 |
| Split-adjusted Price |
3.98 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.58
|
3.98
|
15,240
|
|
|
8/25/2015
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.59
|
4.10
|
5,320
|
|
|
8/24/2015
|
-0.50 / -5.05%
|
9.90
|
10.00
|
9.30
|
9.40
|
9.34
|
3.89
|
28,040
|
|
|
8/21/2015
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.60
|
9.90
|
10.00
|
4.10
|
5,600
|
|
|
8/20/2015
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.58
|
4.06
|
53,130
|
|
|
8/19/2015
|
-0.70 / -7.00%
|
10.00
|
10.50
|
9.30
|
9.30
|
9.61
|
3.85
|
27,900
|
|
|
8/18/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.60
|
10.00
|
9.92
|
4.14
|
11,190
|
|
|
8/17/2015
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
4.23
|
4,030
|
|
|
8/14/2015
|
+0.20 / +1.98%
|
9.90
|
10.70
|
9.90
|
10.30
|
10.20
|
4.27
|
510
|
|
|
8/13/2015
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
4.18
|
1,010
|
|
|
8/12/2015
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.10
|
4.23
|
3,640
|
|
|
8/11/2015
|
-0.10 / -0.97%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.00
|
4.23
|
7,700
|
|
|
8/10/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.18
|
4.27
|
3,340
|
|
|
8/7/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.16
|
4.27
|
9,840
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.00
|
10.30
|
10.03
|
4.27
|
9,470
|
|
|
8/5/2015
|
+0.20 / +1.98%
|
10.10
|
10.70
|
10.10
|
10.30
|
10.32
|
4.27
|
10,760
|
|
|
8/4/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.18
|
60
|
|
|
8/3/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.91
|
4.18
|
11,810
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.60
|
10.20
|
10.13
|
4.23
|
17,180
|
|
|
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
|
|
|