|
Closing price on 12/4/2012
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
25,390 |
| Split-adjusted Price |
6.02 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
6.02
|
25,390
|
|
|
12/3/2012
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.89
|
8,460
|
|
|
11/30/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.83
|
2,000
|
|
|
11/29/2012
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
5.76
|
8,400
|
|
|
11/28/2012
|
+0.10 / +1.12%
|
8.60
|
9.20
|
8.60
|
9.00
|
9.00
|
5.96
|
11,840
|
|
|
11/27/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
5.89
|
530
|
|
|
11/26/2012
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
5.89
|
2,250
|
|
|
11/23/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.83
|
2,490
|
|
|
11/22/2012
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
5.76
|
39,040
|
|
|
11/21/2012
|
-0.40 / -4.55%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.40
|
5.56
|
7,160
|
|
|
11/20/2012
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.83
|
2,000
|
|
|
11/19/2012
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
5.63
|
4,010
|
|
|
11/16/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.69
|
320
|
|
|
11/15/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
5.69
|
2,900
|
|
|
11/14/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.60
|
5.69
|
4,840
|
|
|
11/13/2012
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
5.69
|
6,070
|
|
|
11/12/2012
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.20
|
8.70
|
8.70
|
5.76
|
4,110
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.60
|
5.69
|
5,220
|
|
|
11/8/2012
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
5.69
|
20
|
|
|
11/7/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
5.63
|
4,170
|
|
|
11/6/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.43
|
1,000
|
|
|
11/5/2012
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.30
|
5.49
|
5,050
|
|
|
11/2/2012
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.43
|
9,000
|
|
|
11/1/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
5.69
|
1,010
|
|
|
10/31/2012
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
5.69
|
4,010
|
|
|
10/30/2012
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.70
|
5.76
|
4,810
|
|
|
10/29/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.76
|
50
|
|
|
10/26/2012
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
5.76
|
7,250
|
|
|
10/25/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
5.83
|
4,360
|
|
|
10/24/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.83
|
0
|
|
|