|
Closing price on 1/10/2014
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
78,810 |
| Split-adjusted Price |
13.11 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2014
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
13.11
|
78,810
|
|
|
1/9/2014
|
+0.20 / +1.14%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
13.26
|
92,770
|
|
|
1/8/2014
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.60
|
13.11
|
70,080
|
|
|
1/7/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
12.89
|
63,590
|
|
|
1/6/2014
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
12.89
|
42,550
|
|
|
1/3/2014
|
+0.50 / +2.99%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.20
|
12.81
|
60,160
|
|
|
1/2/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.70
|
12.44
|
47,380
|
|
|
12/31/2013
|
+0.50 / +3.07%
|
17.00
|
17.10
|
16.40
|
16.80
|
16.80
|
12.51
|
56,210
|
|
|
12/30/2013
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.20
|
16.30
|
16.30
|
12.14
|
100,620
|
|
|
12/27/2013
|
-0.90 / -5.08%
|
17.50
|
17.70
|
16.80
|
16.80
|
16.80
|
12.51
|
165,590
|
|
|
12/26/2013
|
-0.40 / -2.21%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.70
|
13.18
|
52,510
|
|
|
12/25/2013
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
13.48
|
34,860
|
|
|
12/24/2013
|
+0.30 / +1.70%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
13.33
|
50,600
|
|
|
12/23/2013
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
13.11
|
145,170
|
|
|
12/20/2013
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
13.33
|
149,830
|
|
|
12/19/2013
|
-0.10 / -0.54%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.30
|
13.63
|
97,970
|
|
|
12/18/2013
|
-0.10 / -0.54%
|
18.30
|
18.90
|
17.80
|
18.40
|
18.40
|
13.70
|
142,050
|
|
|
12/17/2013
|
+0.10 / +0.54%
|
18.40
|
18.80
|
17.90
|
18.50
|
18.50
|
13.78
|
224,550
|
|
|
12/16/2013
|
+0.70 / +3.95%
|
17.90
|
18.90
|
17.90
|
18.40
|
18.40
|
13.70
|
211,650
|
|
|
12/13/2013
|
+1.10 / +6.63%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.70
|
13.18
|
297,820
|
|
|
12/12/2013
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
12.36
|
178,010
|
|
|
12/11/2013
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
11.92
|
126,990
|
|
|
12/10/2013
|
+0.70 / +4.46%
|
15.80
|
16.70
|
15.70
|
16.40
|
16.40
|
12.21
|
340,570
|
|
|
12/9/2013
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
11.69
|
61,220
|
|
|
12/6/2013
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
11.62
|
66,150
|
|
|
12/5/2013
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
11.47
|
54,910
|
|
|
12/4/2013
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.60
|
11.62
|
39,190
|
|
|
12/3/2013
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
11.54
|
112,950
|
|
|
12/2/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
11.47
|
28,060
|
|
|
11/29/2013
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.40
|
11.47
|
48,960
|
|
|