|
Closing price on 12/1/2014
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
21,130 |
| Split-adjusted Price |
12.19 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
-0.30 / -1.95%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
12.19
|
21,130
|
|
|
11/28/2014
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
12.43
|
1,900
|
|
|
11/27/2014
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
12.35
|
510
|
|
|
11/26/2014
|
-0.50 / -3.18%
|
15.10
|
15.60
|
15.00
|
15.20
|
15.20
|
12.27
|
4,020
|
|
|
11/25/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.70
|
15.70
|
12.68
|
1,400
|
|
|
11/24/2014
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
12.68
|
3,210
|
|
|
11/21/2014
|
-0.40 / -2.53%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.40
|
12.43
|
17,210
|
|
|
11/20/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.76
|
50
|
|
|
11/19/2014
|
-0.30 / -1.86%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
12.76
|
1,010
|
|
|
11/18/2014
|
+0.30 / +1.90%
|
15.70
|
16.10
|
15.70
|
16.10
|
16.10
|
13.00
|
1,010
|
|
|
11/17/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.76
|
6,750
|
|
|
11/14/2014
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.76
|
1,000
|
|
|
11/13/2014
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.80
|
12.76
|
1,420
|
|
|
11/12/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.84
|
400
|
|
|
11/11/2014
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.90
|
12.84
|
8,090
|
|
|
11/10/2014
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
12.92
|
1,190
|
|
|
11/7/2014
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
12.84
|
5,670
|
|
|
11/6/2014
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
12.84
|
7,700
|
|
|
11/5/2014
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
12.52
|
28,340
|
|
|
11/4/2014
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.90
|
12.44
|
36,940
|
|
|
11/3/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
12.36
|
14,090
|
|
|
10/31/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
12.28
|
3,900
|
|
|
10/30/2014
|
-0.30 / -1.88%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.70
|
12.28
|
7,200
|
|
|
10/29/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
16.00
|
16.00
|
12.52
|
8,580
|
|
|
10/28/2014
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.00
|
16.00
|
16.00
|
12.52
|
10,730
|
|
|
10/27/2014
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
12.59
|
8,150
|
|
|
10/24/2014
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
12.83
|
40
|
|
|
10/23/2014
|
-0.60 / -3.57%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
12.67
|
16,540
|
|
|
10/22/2014
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.80
|
13.14
|
1,550
|
|
|
10/21/2014
|
-0.30 / -1.73%
|
16.40
|
17.00
|
16.20
|
17.00
|
17.00
|
13.30
|
550
|
|
|