|
Closing price on 12/24/2013
|
|
| Open |
17.70 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
50,600 |
| Split-adjusted Price |
13.33 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2013
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.40
|
11.47
|
26,340
|
|
|
11/27/2013
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
11.47
|
68,870
|
|
|
11/26/2013
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
11.62
|
36,720
|
|
|
11/25/2013
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.40
|
11.47
|
73,160
|
|
|
11/22/2013
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
11.40
|
24,800
|
|
|
11/21/2013
|
+0.30 / +2.00%
|
15.10
|
15.60
|
15.10
|
15.30
|
15.30
|
11.40
|
101,520
|
|
|
11/20/2013
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.00
|
11.17
|
45,950
|
|
|
11/19/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
11.10
|
72,010
|
|
|
11/18/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
11.10
|
33,850
|
|
|
11/15/2013
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
11.10
|
50,090
|
|
|
11/14/2013
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.60
|
15.00
|
15.00
|
11.17
|
45,150
|
|
|
11/13/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.10
|
11.25
|
63,370
|
|
|