Closing price on 10/18/2018
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.90 |
Volume |
4,800 |
Split-adjusted Price |
8.90 |
|
|
TIE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2018
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4,800
|
|
10/17/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
9,560
|
|
10/16/2018
|
-0.15 / -1.64%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4,840
|
|
10/15/2018
|
+0.50 / +5.78%
|
8.05
|
9.15
|
8.05
|
9.15
|
9.15
|
9.15
|
20
|
|
10/12/2018
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
0
|
|
10/11/2018
|
-0.62 / -6.69%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
10
|
|
10/10/2018
|
-0.02 / -0.22%
|
9.28
|
9.28
|
9.27
|
9.27
|
9.28
|
9.27
|
6,830
|
|
10/9/2018
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
8,970
|
|
10/8/2018
|
-0.69 / -6.91%
|
9.30
|
9.30
|
9.29
|
9.29
|
9.29
|
9.29
|
20
|
|
10/5/2018
|
-0.02 / -0.20%
|
9.30
|
9.98
|
9.30
|
9.98
|
9.98
|
9.98
|
20
|
|
10/4/2018
|
-0.20 / -1.96%
|
9.49
|
10.00
|
9.49
|
10.00
|
10.00
|
10.00
|
20
|
|
10/3/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
10/2/2018
|
+0.55 / +5.70%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10
|
|
10/1/2018
|
+0.48 / +5.23%
|
9.17
|
9.65
|
9.10
|
9.65
|
9.14
|
9.65
|
9,740
|
|
9/28/2018
|
-0.61 / -6.24%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
7,110
|
|
9/27/2018
|
+0.61 / +6.65%
|
9.17
|
9.78
|
9.17
|
9.78
|
9.48
|
9.78
|
4,720
|
|
9/26/2018
|
-0.69 / -7.00%
|
9.85
|
9.85
|
9.17
|
9.17
|
9.75
|
9.17
|
4,000
|
|
9/25/2018
|
+0.01 / +0.10%
|
9.17
|
9.87
|
9.17
|
9.86
|
9.52
|
9.86
|
140
|
|
9/24/2018
|
+0.25 / +2.60%
|
8.93
|
9.85
|
8.93
|
9.85
|
9.52
|
9.85
|
210
|
|
9/21/2018
|
-0.19 / -1.94%
|
9.12
|
9.60
|
9.12
|
9.60
|
9.36
|
9.60
|
140
|
|
9/20/2018
|
+0.19 / +1.98%
|
8.94
|
9.79
|
8.94
|
9.79
|
9.79
|
9.79
|
50
|
|
9/19/2018
|
-0.09 / -0.93%
|
9.69
|
9.69
|
9.10
|
9.60
|
9.57
|
9.60
|
5,120
|
|
9/18/2018
|
+0.21 / +2.22%
|
9.48
|
9.77
|
8.90
|
9.69
|
9.69
|
9.69
|
4,850
|
|
9/17/2018
|
+0.61 / +6.88%
|
9.49
|
9.49
|
9.48
|
9.48
|
9.48
|
9.48
|
11,180
|
|
9/14/2018
|
0.00 / 0.00%
|
8.31
|
8.87
|
8.31
|
8.87
|
8.59
|
8.87
|
100
|
|
9/13/2018
|
+0.49 / +5.85%
|
8.30
|
8.87
|
8.30
|
8.87
|
8.87
|
8.87
|
20
|
|
9/12/2018
|
+0.53 / +6.75%
|
7.85
|
8.38
|
7.85
|
8.38
|
8.10
|
8.38
|
7,410
|
|
9/11/2018
|
+0.38 / +5.09%
|
6.96
|
7.85
|
6.96
|
7.85
|
7.41
|
7.85
|
10,430
|
|
9/10/2018
|
+0.37 / +5.21%
|
7.00
|
7.47
|
7.00
|
7.47
|
7.24
|
7.47
|
240
|
|
9/7/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|