|
Closing price on 9/5/2008
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
223,440 |
| Split-adjusted Price |
8.45 |
|
|
TYA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2008
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
4.28
|
117,860
|
|
|
8/7/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.39
|
64,110
|
|
|
8/6/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.28
|
21,440
|
|
|
8/5/2008
|
+0.30 / +2.78%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
4.17
|
143,140
|
|
|
8/4/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
4.06
|
114,180
|
|
|
8/1/2008
|
-0.30 / -2.78%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
3.94
|
185,350
|
|
|
7/31/2008
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.06
|
18,750
|
|
|
7/30/2008
|
-0.30 / -2.63%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.17
|
87,630
|
|
|
7/29/2008
|
-0.30 / -2.56%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
4.28
|
215,250
|
|
|
7/28/2008
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.39
|
26,680
|
|
|
7/25/2008
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.51
|
14,260
|
|
|
7/24/2008
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.62
|
17,980
|
|
|