|
Closing price on 9/27/2010
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
9,220 |
| Split-adjusted Price |
2.55 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
9,220
|
|
|
9/24/2010
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
2.55
|
350
|
|
|
9/23/2010
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.52
|
5,150
|
|
|
9/22/2010
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.59
|
5,300
|
|
|
9/21/2010
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.59
|
15,090
|
|
|
9/20/2010
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.63
|
5,150
|
|
|
9/17/2010
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.59
|
31,570
|
|
|
9/16/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.59
|
5,950
|
|
|
9/15/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.59
|
2,730
|
|
|
9/14/2010
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
2.59
|
4,700
|
|
|
9/13/2010
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.59
|
11,980
|
|
|
9/10/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.67
|
16,110
|
|
|
9/9/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.67
|
11,070
|
|
|
9/8/2010
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.67
|
13,460
|
|
|
9/7/2010
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
2.67
|
16,450
|
|
|
9/6/2010
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
2.70
|
26,060
|
|
|
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
|
|
|