|
Closing price on 8/28/2009
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
102,570 |
| Split-adjusted Price |
4.32 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2009
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
4.32
|
102,570
|
|
|
8/27/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.60
|
4.36
|
153,920
|
|
|
8/26/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.39
|
95,780
|
|
|
8/25/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
4.21
|
128,690
|
|
|
8/24/2009
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.02
|
89,510
|
|
|
8/21/2009
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.94
|
97,830
|
|
|
8/20/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.87
|
45,430
|
|
|
8/19/2009
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
3.91
|
31,950
|
|
|
8/18/2009
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
3.83
|
37,490
|
|
|
8/17/2009
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.94
|
37,950
|
|
|
8/14/2009
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
3.87
|
25,610
|
|
|
8/13/2009
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.94
|
52,370
|
|
|
8/12/2009
|
-0.30 / -2.83%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.30
|
3.87
|
57,480
|
|
|
8/11/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.98
|
44,190
|
|
|
8/10/2009
|
+0.30 / +2.88%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
4.02
|
90,520
|
|
|
8/7/2009
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
3.91
|
33,850
|
|
|
8/6/2009
|
+0.30 / +2.97%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
3.91
|
48,220
|
|
|
8/5/2009
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.79
|
50,310
|
|
|
8/4/2009
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
3.83
|
62,860
|
|
|
8/3/2009
|
-0.30 / -2.86%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
3.83
|
25,590
|
|
|
7/31/2009
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
3.94
|
31,610
|
|
|
7/30/2009
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
3.87
|
25,170
|
|
|
7/29/2009
|
-0.40 / -3.70%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
3.91
|
114,370
|
|
|
7/28/2009
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.80
|
4.06
|
54,250
|
|
|
7/27/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.30
|
4.24
|
101,590
|
|
|
7/24/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.06
|
37,260
|
|
|
7/23/2009
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
3.87
|
18,500
|
|
|
7/22/2009
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.83
|
16,650
|
|
|
7/21/2009
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.87
|
6,670
|
|
|
7/20/2009
|
-0.40 / -3.81%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
3.79
|
27,180
|
|
|