|
Closing price on 9/29/2009
|
|
| Open |
10.40 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
75,120 |
| Split-adjusted Price |
3.94 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+0.50 / +4.72%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
3.94
|
75,120
|
|
|
9/28/2009
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.76
|
31,960
|
|
|
9/25/2009
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
3.87
|
36,750
|
|
|
9/24/2009
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.91
|
32,500
|
|
|
9/23/2009
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
3.98
|
74,060
|
|
|
9/22/2009
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.91
|
71,630
|
|
|
9/21/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
3.98
|
56,510
|
|
|
9/18/2009
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
3.98
|
61,670
|
|
|
9/17/2009
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.10
|
11.30
|
11.30
|
4.01
|
51,360
|
|
|
9/16/2009
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
4.08
|
65,470
|
|
|
9/15/2009
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
4.12
|
57,140
|
|
|
9/14/2009
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
4.23
|
155,720
|
|
|
9/11/2009
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
4.05
|
33,560
|
|
|
9/10/2009
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
4.08
|
62,140
|
|
|
9/9/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
4.15
|
44,100
|
|
|
9/8/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
4.15
|
43,260
|
|
|
9/7/2009
|
-0.40 / -3.33%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
4.12
|
59,670
|
|
|
9/4/2009
|
+0.20 / +1.69%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
4.26
|
282,020
|
|
|
9/3/2009
|
+0.30 / +2.61%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
4.19
|
100,370
|
|
|
9/1/2009
|
-0.50 / -4.17%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
4.08
|
119,350
|
|
|
8/31/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
4.26
|
178,290
|
|
|
8/28/2009
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
4.08
|
102,570
|
|
|
8/27/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.60
|
4.12
|
153,920
|
|
|
8/26/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.15
|
95,780
|
|
|
8/25/2009
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.60
|
11.20
|
11.20
|
3.98
|
128,690
|
|
|
8/24/2009
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
3.80
|
89,510
|
|
|
8/21/2009
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.73
|
97,830
|
|
|
8/20/2009
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
3.66
|
45,430
|
|
|
8/19/2009
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
3.69
|
31,950
|
|
|
8/18/2009
|
-0.30 / -2.86%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
3.62
|
37,490
|
|
|