|
Closing price on 9/1/2010
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
37,100 |
| Split-adjusted Price |
2.67 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.67
|
37,100
|
|
|
8/31/2010
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.78
|
15,380
|
|
|
8/30/2010
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.70
|
19,560
|
|
|
8/27/2010
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
2.59
|
10,090
|
|
|
8/26/2010
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.70
|
6.80
|
6.80
|
2.55
|
16,140
|
|
|
8/25/2010
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
2.59
|
26,300
|
|
|
8/24/2010
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
2.70
|
30,880
|
|
|
8/23/2010
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.82
|
25,170
|
|
|
8/20/2010
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.89
|
28,160
|
|
|
8/19/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
2.93
|
5,850
|
|
|
8/18/2010
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.93
|
8,140
|
|
|
8/17/2010
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
2.82
|
19,120
|
|
|
8/16/2010
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
2.93
|
40,530
|
|
|
8/13/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
2.89
|
5,140
|
|
|
8/12/2010
|
-0.40 / -4.94%
|
7.80
|
8.10
|
7.70
|
7.70
|
7.70
|
2.89
|
28,890
|
|
|
8/11/2010
|
+0.30 / +3.85%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
3.04
|
43,160
|
|
|
8/10/2010
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.93
|
56,950
|
|
|
8/9/2010
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
2.93
|
34,840
|
|
|
8/6/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.00
|
19,480
|
|
|
8/5/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
3.00
|
41,630
|
|
|
8/4/2010
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.00
|
16,950
|
|
|
8/3/2010
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
3.04
|
35,500
|
|
|
8/2/2010
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
3.12
|
9,660
|
|
|
7/30/2010
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
3.08
|
19,890
|
|
|
7/29/2010
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
3.12
|
22,910
|
|
|
7/28/2010
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
3.12
|
27,930
|
|
|
7/27/2010
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
3.16
|
18,720
|
|
|
7/26/2010
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
3.12
|
59,750
|
|
|
7/23/2010
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
3.27
|
38,620
|
|
|
7/22/2010
|
-0.20 / -2.22%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.31
|
29,860
|
|
|