|
Closing price on 9/29/2016
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
10,700 |
| Split-adjusted Price |
8.07 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.57
|
8.07
|
10,700
|
|
|
9/28/2016
|
+0.20 / +1.14%
|
17.75
|
17.80
|
17.00
|
17.70
|
17.51
|
8.07
|
31,180
|
|
|
9/27/2016
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.30
|
17.50
|
17.46
|
7.98
|
16,040
|
|
|
9/26/2016
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.80
|
7.98
|
25,450
|
|
|
9/23/2016
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.96
|
8.16
|
17,090
|
|
|
9/22/2016
|
+0.70 / +4.09%
|
17.20
|
18.10
|
17.20
|
17.80
|
17.78
|
8.11
|
54,950
|
|
|
9/21/2016
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.10
|
7.79
|
37,430
|
|
|
9/20/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.28
|
7.84
|
11,400
|
|
|
9/19/2016
|
+0.20 / +1.18%
|
17.20
|
17.90
|
16.80
|
17.20
|
16.96
|
7.84
|
25,180
|
|
|
9/16/2016
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.88
|
7.75
|
15,880
|
|
|
9/15/2016
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
7.75
|
18,290
|
|
|
9/14/2016
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.60
|
17.10
|
16.95
|
7.79
|
67,980
|
|
|
9/13/2016
|
-0.30 / -1.73%
|
17.20
|
17.25
|
16.90
|
17.00
|
17.01
|
7.75
|
44,920
|
|
|
9/12/2016
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.00
|
17.30
|
17.22
|
7.88
|
23,050
|
|
|
9/9/2016
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.60
|
7.93
|
21,870
|
|
|
9/8/2016
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.20
|
17.70
|
17.52
|
8.07
|
34,300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.30
|
8.02
|
13,060
|
|
|
9/6/2016
|
+0.10 / +0.57%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.55
|
8.02
|
33,440
|
|
|
9/5/2016
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.00
|
17.50
|
17.55
|
7.98
|
37,160
|
|
|
9/1/2016
|
+0.30 / +1.74%
|
17.50
|
17.70
|
17.10
|
17.50
|
17.36
|
7.98
|
38,530
|
|
|
8/31/2016
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.19
|
7.84
|
27,870
|
|
|
8/30/2016
|
+0.10 / +0.59%
|
17.10
|
17.60
|
16.90
|
17.00
|
17.04
|
7.75
|
37,980
|
|
|
8/29/2016
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.15
|
7.70
|
66,580
|
|
|
8/26/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.66
|
7.98
|
23,040
|
|
|
8/25/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.63
|
8.11
|
50,720
|
|
|
8/24/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.71
|
8.11
|
27,900
|
|
|
8/23/2016
|
-0.20 / -1.11%
|
18.10
|
18.30
|
17.60
|
17.80
|
17.76
|
8.11
|
78,360
|
|
|
8/22/2016
|
-0.70 / -3.74%
|
18.00
|
18.60
|
18.00
|
18.00
|
18.18
|
8.20
|
43,980
|
|
|
8/19/2016
|
+0.40 / +2.19%
|
18.30
|
18.90
|
18.20
|
18.70
|
18.45
|
8.52
|
63,460
|
|
|
8/18/2016
|
-0.50 / -2.66%
|
18.30
|
18.80
|
18.30
|
18.30
|
18.47
|
8.34
|
29,720
|
|
|