|
Closing price on 9/23/2008
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
386,510 |
| Split-adjusted Price |
6.84 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
+0.80 / +4.60%
|
18.00
|
18.20
|
17.50
|
18.20
|
18.20
|
6.84
|
386,510
|
|
|
9/22/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.54
|
5,560
|
|
|
9/19/2008
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.23
|
7,860
|
|
|
9/18/2008
|
+0.70 / +4.61%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
5.97
|
438,000
|
|
|
9/17/2008
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.71
|
9,380
|
|
|
9/16/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.01
|
48,640
|
|
|
9/15/2008
|
-0.80 / -4.55%
|
16.80
|
18.20
|
16.80
|
16.80
|
16.80
|
6.31
|
252,710
|
|
|
9/12/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.61
|
2,000
|
|
|
9/11/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.95
|
10,360
|
|
|
9/10/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.29
|
26,370
|
|
|
9/9/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.66
|
77,530
|
|
|
9/8/2008
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.04
|
117,190
|
|
|
9/5/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
8.45
|
223,440
|
|
|
9/4/2008
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.08
|
83,060
|
|
|
9/3/2008
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.70
|
34,740
|
|
|
8/29/2008
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.36
|
343,970
|
|
|
8/28/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
17.10
|
18.70
|
18.70
|
7.02
|
538,800
|
|
|
8/27/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.72
|
9,630
|
|
|
8/26/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.42
|
4,500
|
|
|
8/25/2008
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.12
|
18,900
|
|
|
8/22/2008
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.86
|
22,440
|
|
|
8/21/2008
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.60
|
17,420
|
|
|
8/20/2008
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.33
|
36,730
|
|
|
8/19/2008
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
5.11
|
17,360
|
|
|
8/18/2008
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.88
|
4,980
|
|
|
8/15/2008
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.66
|
15,080
|
|
|
8/14/2008
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.70
|
12.10
|
12.10
|
4.54
|
118,770
|
|
|
8/13/2008
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.43
|
100,780
|
|
|
8/12/2008
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
4.43
|
213,230
|
|
|
8/11/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
4.39
|
71,670
|
|
|