|
Closing price on 9/17/2015
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
8,010 |
| Split-adjusted Price |
3.89 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.74
|
3.89
|
8,010
|
|
|
9/16/2015
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.68
|
4.06
|
14,280
|
|
|
9/15/2015
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.68
|
3.94
|
620
|
|
|
9/14/2015
|
-0.40 / -3.92%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.55
|
4.06
|
35,900
|
|
|
9/11/2015
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
4.23
|
110
|
|
|
9/10/2015
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.73
|
3.98
|
2,090
|
|
|
9/9/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
4.10
|
1,240
|
|
|
9/8/2015
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.47
|
4.10
|
6,760
|
|
|
9/7/2015
|
-0.20 / -2.08%
|
9.90
|
10.20
|
9.40
|
9.40
|
9.70
|
3.89
|
10,410
|
|
|
9/4/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.66
|
3.98
|
2,900
|
|
|
9/3/2015
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.88
|
4.10
|
1,590
|
|
|
9/1/2015
|
+0.10 / +1.01%
|
10.00
|
10.50
|
9.50
|
10.00
|
9.80
|
4.14
|
4,490
|
|
|
8/31/2015
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.78
|
4.10
|
11,550
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.79
|
3.98
|
1,430
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.50
|
3.98
|
7,470
|
|
|
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
|
|
|