|
Closing price on 8/31/2016
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
27,870 |
| Split-adjusted Price |
7.84 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.19
|
7.84
|
27,870
|
|
|
8/30/2016
|
+0.10 / +0.59%
|
17.10
|
17.60
|
16.90
|
17.00
|
17.04
|
7.75
|
37,980
|
|
|
8/29/2016
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.15
|
7.70
|
66,580
|
|
|
8/26/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.66
|
7.98
|
23,040
|
|
|
8/25/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.63
|
8.11
|
50,720
|
|
|
8/24/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.71
|
8.11
|
27,900
|
|
|
8/23/2016
|
-0.20 / -1.11%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.76
|
8.11
|
78,360
|
|
|
8/22/2016
|
-0.70 / -3.74%
|
18.00
|
18.60
|
18.00
|
18.00
|
18.18
|
8.20
|
43,980
|
|
|
8/19/2016
|
+0.40 / +2.19%
|
18.30
|
18.90
|
18.20
|
18.70
|
18.45
|
8.52
|
63,460
|
|
|
8/18/2016
|
-0.50 / -2.66%
|
18.30
|
18.80
|
18.30
|
18.30
|
18.47
|
8.34
|
29,720
|
|
|
8/17/2016
|
+1.00 / +5.62%
|
17.80
|
18.90
|
17.10
|
18.80
|
18.19
|
8.57
|
157,980
|
|
|
8/16/2016
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.79
|
8.11
|
39,520
|
|
|
8/15/2016
|
+0.10 / +0.57%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.44
|
8.02
|
20,640
|
|
|
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
|
|
|